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
2022-06-17	1.880	1.960	1.840	1.920	1.847	16,031
2022-06-16	1.945	1.990	1.815	1.835	1.765	12,118
2022-06-15	1.960	1.990	1.920	1.945	1.871	18,992
2022-06-14	2.020	2.070	1.910	1.950	1.876	17,422
2022-06-10	2.250	2.250	2.040	2.100	2.020	35,740
2022-06-09	2.310	2.380	2.200	2.220	2.135	8,057
2022-06-08	2.400	2.400	2.290	2.300	2.212	2,831
2022-06-07	2.410	2.410	2.340	2.360	2.270	1,620
2022-06-06	2.400	2.410	2.250	2.390	2.299	3,201
2022-06-03	2.350	2.390	2.290	2.380	2.289	5,288
2022-06-02	2.360	2.370	2.300	2.330	2.241	3,567
2022-06-01	2.390	2.400	2.250	2.330	2.241	37,090
2022-05-31	2.450	2.450	2.360	2.390	2.299	1,714
2022-05-30	2.480	2.480	2.390	2.450	2.356	1,756
2022-05-27	2.480	2.480	2.410	2.470	2.376	1,430
2022-05-26	2.520	2.520	2.430	2.480	2.385	3,250
2022-05-25	2.490	2.500	2.410	2.460	2.366	1,240
2022-05-24	2.460	2.460	2.330	2.450	2.356	2,995
2022-05-23	2.540	2.540	2.540	2.540	2.443	110
2022-05-20	2.460	2.470	2.380	2.460	2.366	2,047
2022-05-19	2.350	2.430	2.350	2.410	2.318	6,399
2022-05-18	2.380	2.460	2.380	2.440	2.347	2,158
2022-05-17	2.480	2.480	2.340	2.360	2.270	8,857
2022-05-16	2.450	2.560	2.390	2.400	2.308	38,248
2022-05-13	2.560	2.560	2.430	2.430	2.337	1,247
2022-05-12	2.600	2.600	2.440	2.450	2.356	3,408
2022-05-11	2.630	2.630	2.500	2.550	2.453	14,808
2022-05-10	2.510	2.510	2.370	2.480	2.385	3,602
2022-05-09	2.420	2.570	2.300	2.440	2.347	10,461
2022-05-06	2.540	2.540	2.390	2.420	2.328	7,559
2022-05-05	2.600	2.600	2.500	2.540	2.443	3,611
2022-05-04	2.440	2.590	2.400	2.570	2.472	8,969
2022-05-03	2.500	2.560	2.360	2.400	2.308	11,712
2022-04-29	2.580	2.650	2.530	2.530	2.433	1,814
2022-04-28	2.580	2.620	2.530	2.580	2.481	2,817
2022-04-27	2.570	2.620	2.550	2.550	2.453	4,858
2022-04-26	2.670	2.670	2.650	2.660	2.558	1,200
2022-04-21	2.670	2.670	2.590	2.610	2.510	2,548
2022-04-20	2.600	2.690	2.590	2.620	2.520	18,722
2022-04-19	2.630	2.630	2.580	2.600	2.501	3,020
2022-04-14	2.630	2.660	2.560	2.580	2.481	19,221
2022-04-13	2.660	2.660	2.610	2.640	2.539	7,170
2022-04-12	2.630	2.690	2.620	2.660	2.558	6,829
2022-04-11	2.670	2.700	2.600	2.620	2.520	15,474
2022-04-08	2.680	2.680	2.560	2.630	2.530	11,261
2022-04-07	2.660	2.660	2.550	2.640	2.539	19,853
2022-04-06	2.670	2.690	2.590	2.620	2.520	39,913
2022-04-05	2.650	2.670	2.590	2.640	2.539	26,382
2022-04-04	2.690	2.690	2.590	2.610	2.510	5,165
2022-04-01	2.600	2.600	2.590	2.590	2.491	1,490
2022-03-31	2.600	2.600	2.560	2.580	2.481	4,234
2022-03-30	2.600	2.650	2.550	2.600	2.501	3,160
2022-03-29	2.580	2.640	2.460	2.600	2.501	12,587
2022-03-28	2.650	2.650	2.520	2.620	2.520	6,501
2022-03-24	2.550	2.580	2.450	2.550	2.453	6,215
2022-03-23	2.570	2.570	2.450	2.500	2.405	4,694
2022-03-22	2.600	2.600	2.470	2.540	2.443	6,598
2022-03-21	2.630	2.630	2.570	2.570	2.472	211
2022-03-18	2.600	2.630	2.580	2.600	2.501	4,508
2022-03-17	2.620	2.620	2.540	2.600	2.501	7,427

← NewerPage 19 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.