Real Consulting IT Business Solutions S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	2.180	2.180	2.070	2.100	2.053	7,757
2022-09-09	2.230	2.230	2.150	2.180	2.131	1,528
2022-09-08	2.200	2.200	2.000	2.180	2.131	7,670
2022-09-07	2.170	2.200	2.120	2.150	2.102	3,011
2022-09-06	2.220	2.220	2.150	2.150	2.102	1,669
2022-09-05	2.260	2.260	2.140	2.190	2.141	1,344
2022-09-02	2.150	2.200	2.130	2.180	2.131	10,371
2022-09-01	2.090	2.140	2.050	2.130	2.082	3,103
2022-08-31	2.000	2.170	1.995	2.130	2.082	7,045
2022-08-30	1.980	1.980	1.950	1.955	1.911	3,441
2022-08-29	1.950	1.960	1.950	1.950	1.906	3,734
2022-08-26	2.100	2.100	2.010	2.020	1.975	6,300
2022-08-25	2.080	2.140	2.050	2.100	2.053	3,128
2022-08-24	2.090	2.140	2.070	2.070	2.023	508
2022-08-23	2.110	2.190	2.080	2.090	2.043	7,344
2022-08-22	2.170	2.170	2.080	2.110	2.063	7,189
2022-08-19	2.220	2.220	2.140	2.170	2.121	2,017
2022-08-18	2.260	2.260	2.160	2.200	2.151	3,528
2022-08-17	2.260	2.260	2.250	2.260	2.209	110
2022-08-16	2.260	2.260	2.260	2.260	2.209	110
2022-08-12	2.260	2.260	2.140	2.200	2.151	1,170
2022-08-11	2.260	2.260	2.170	2.230	2.180	1,007
2022-08-10	2.250	2.260	2.170	2.240	2.190	2,054
2022-08-09	2.220	2.250	2.100	2.170	2.121	1,424
2022-08-08	2.260	2.260	2.150	2.260	2.209	1,447
2022-08-05	2.260	2.260	2.210	2.250	2.199	3,003
2022-08-04	2.220	2.260	2.200	2.250	2.199	2,908
2022-08-03	2.200	2.220	2.190	2.220	2.170	2,083
2022-08-02	2.260	2.260	2.230	2.240	2.190	1,520
2022-08-01	2.240	2.250	2.190	2.210	2.160	5,517
2022-07-29	2.230	2.230	2.160	2.190	2.141	1,805
2022-07-28	2.200	2.200	2.160	2.200	2.151	106
2022-07-27	2.200	2.260	2.140	2.200	2.151	2,179
2022-07-26	2.260	2.260	2.160	2.240	2.190	926
2022-07-25	2.180	2.240	2.140	2.240	2.190	6,475
2022-07-22	2.200	2.200	2.160	2.160	2.111	2,735
2022-07-21	2.240	2.240	2.150	2.220	2.170	1,318
2022-07-20	2.270	2.270	2.150	2.160	2.111	2,545
2022-07-19	2.050	2.270	2.020	2.230	2.180	10,728
2022-07-18	2.070	2.070	1.990	2.040	1.994	2,484
2022-07-15	1.890	2.040	1.870	1.985	1.940	6,712
2022-07-14	1.915	1.915	1.885	1.890	1.848	2,769
2022-07-13	1.905	1.905	1.870	1.900	1.857	1,141
2022-07-12	1.900	1.930	1.890	1.900	1.857	6,609
2022-07-11	1.860	1.860	1.815	1.835	1.794	706
2022-07-08	1.895	1.900	1.760	1.835	1.794	5,461
2022-07-07	1.825	1.900	1.760	1.865	1.823	5,570
2022-07-06	1.855	1.855	1.720	1.820	1.779	5,329
2022-07-05	1.900	1.900	1.800	1.840	1.799	4,105
2022-07-04	1.925	1.925	1.715	1.895	1.852	4,316
2022-07-01	1.960	1.965	1.850	1.880	1.838	1,520
2022-06-30	1.925	1.925	1.870	1.905	1.862	1,252
2022-06-29	1.935	1.950	1.800	1.865	1.794	14,029
2022-06-28	1.960	1.960	1.840	1.895	1.823	7,346
2022-06-27	2.020	2.040	1.940	1.945	1.871	5,191
2022-06-24	2.030	2.030	1.980	2.010	1.933	479
2022-06-23	1.960	2.040	1.960	2.020	1.943	6,362
2022-06-22	1.965	2.040	1.965	1.985	1.909	1,077
2022-06-21	2.040	2.040	1.990	2.010	1.933	4,880
2022-06-20	1.925	2.040	1.925	2.000	1.924	10,811

← NewerPage 18 of 21 · 1,242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-30	0.0300 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.