Real Consulting IT Business Solutions S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 7.100 | 7.200 | 7.080 | 7.180 | 7.180 | 7,100 |
| 2026-07-23 | 7.160 | 7.160 | 7.080 | 7.160 | 7.160 | 10,680 |
| 2026-07-22 | 7.140 | 7.200 | 7.020 | 7.160 | 7.160 | 16,536 |
| 2026-07-21 | 7.180 | 7.180 | 7.020 | 7.080 | 7.080 | 10,846 |
| 2026-07-20 | 7.100 | 7.180 | 7.000 | 7.180 | 7.180 | 19,497 |
| 2026-07-17 | 7.020 | 7.180 | 6.940 | 7.160 | 7.160 | 35,472 |
| 2026-07-16 | 7.120 | 7.320 | 7.060 | 7.200 | 7.200 | 23,857 |
| 2026-07-15 | 7.220 | 7.300 | 7.000 | 7.000 | 7.000 | 23,688 |
| 2026-07-14 | 7.300 | 7.340 | 7.160 | 7.300 | 7.300 | 211,351 |
| 2026-07-13 | 7.300 | 7.340 | 7.100 | 7.320 | 7.320 | 10,925 |
| 2026-07-10 | 7.200 | 7.260 | 7.020 | 7.200 | 7.200 | 29,251 |
| 2026-07-09 | 7.360 | 7.360 | 7.160 | 7.200 | 7.200 | 35,198 |
| 2026-07-08 | 7.460 | 7.460 | 7.000 | 7.240 | 7.240 | 89,977 |
| 2026-07-07 | 7.380 | 7.500 | 7.200 | 7.480 | 7.480 | 48,922 |
| 2026-07-06 | 7.440 | 7.500 | 7.280 | 7.380 | 7.380 | 17,380 |
| 2026-07-03 | 7.420 | 7.480 | 7.240 | 7.400 | 7.400 | 30,445 |
| 2026-07-02 | 7.500 | 7.680 | 7.320 | 7.320 | 7.320 | 28,847 |
| 2026-07-01 | 7.340 | 7.500 | 7.280 | 7.440 | 7.440 | 54,402 |
| 2026-06-30 | 7.280 | 7.340 | 7.040 | 7.300 | 7.300 | 53,759 |
| 2026-06-29 | 7.000 | 7.400 | 7.000 | 7.160 | 7.160 | 88,355 |
| 2026-06-26 | 6.880 | 6.960 | 6.780 | 6.960 | 6.960 | 125,216 |
| 2026-06-25 | 6.900 | 6.900 | 6.680 | 6.900 | 6.900 | 294,245 |
| 2026-06-24 | 6.820 | 6.820 | 6.700 | 6.800 | 6.800 | 36,631 |
| 2026-06-23 | 6.880 | 6.900 | 6.620 | 6.820 | 6.820 | 86,564 |
| 2026-06-22 | 6.760 | 7.000 | 6.740 | 6.880 | 6.880 | 109,316 |
| 2026-06-19 | 6.680 | 6.760 | 6.620 | 6.720 | 6.720 | 3,865,394 |
| 2026-06-18 | 6.680 | 6.680 | 6.480 | 6.660 | 6.660 | 19,512 |
| 2026-06-17 | 6.680 | 6.700 | 6.540 | 6.640 | 6.640 | 13,689 |
| 2026-06-16 | 6.560 | 6.700 | 6.540 | 6.700 | 6.700 | 15,785 |
| 2026-06-15 | 6.680 | 6.680 | 6.560 | 6.660 | 6.660 | 210,423 |
| 2026-06-12 | 6.640 | 6.700 | 6.560 | 6.680 | 6.680 | 25,042 |
| 2026-06-11 | 6.660 | 6.660 | 6.480 | 6.660 | 6.660 | 18,582 |
| 2026-06-10 | 6.700 | 6.720 | 6.600 | 6.600 | 6.600 | 19,989 |
| 2026-06-09 | 6.720 | 6.920 | 6.700 | 6.800 | 6.800 | 253,075 |
| 2026-06-08 | 6.600 | 6.740 | 6.600 | 6.720 | 6.720 | 14,490 |
| 2026-06-05 | 6.800 | 6.800 | 6.660 | 6.740 | 6.740 | 74,695 |
| 2026-06-04 | 6.820 | 6.820 | 6.660 | 6.720 | 6.720 | 22,760 |
| 2026-06-03 | 6.900 | 6.900 | 6.660 | 6.800 | 6.800 | 38,020 |
| 2026-06-02 | 6.880 | 6.980 | 6.660 | 6.880 | 6.880 | 45,637 |
| 2026-05-29 | 6.560 | 6.720 | 6.380 | 6.700 | 6.700 | 56,324 |
| 2026-05-28 | 6.540 | 6.580 | 6.360 | 6.540 | 6.540 | 21,852 |
| 2026-05-27 | 6.420 | 6.580 | 6.340 | 6.480 | 6.480 | 40,681 |
| 2026-05-26 | 6.560 | 6.560 | 6.280 | 6.400 | 6.400 | 15,810 |
| 2026-05-25 | 6.420 | 6.580 | 6.260 | 6.560 | 6.560 | 61,247 |
| 2026-05-22 | 6.200 | 6.400 | 6.100 | 6.400 | 6.400 | 28,890 |
| 2026-05-21 | 6.260 | 6.260 | 6.120 | 6.220 | 6.220 | 15,449 |
| 2026-05-20 | 6.260 | 6.260 | 6.180 | 6.220 | 6.220 | 5,315 |
| 2026-05-19 | 6.240 | 6.380 | 6.140 | 6.240 | 6.240 | 13,169 |
| 2026-05-18 | 6.360 | 6.360 | 6.160 | 6.180 | 6.180 | 10,988 |
| 2026-05-15 | 6.420 | 6.420 | 6.300 | 6.320 | 6.320 | 7,138 |
| 2026-05-14 | 6.480 | 6.560 | 6.380 | 6.400 | 6.400 | 19,610 |
| 2026-05-13 | 6.580 | 6.600 | 6.420 | 6.420 | 6.420 | 100,605 |
| 2026-05-12 | 6.440 | 6.580 | 6.300 | 6.580 | 6.580 | 12,086 |
| 2026-05-11 | 6.600 | 6.620 | 6.360 | 6.440 | 6.440 | 122,695 |
| 2026-05-08 | 6.580 | 6.620 | 6.520 | 6.560 | 6.560 | 58,773 |
| 2026-05-07 | 6.580 | 6.600 | 6.460 | 6.540 | 6.540 | 10,666 |
| 2026-05-06 | 6.600 | 6.620 | 6.460 | 6.500 | 6.500 | 32,629 |
| 2026-05-05 | 6.540 | 6.620 | 6.460 | 6.560 | 6.560 | 270,967 |
| 2026-05-04 | 6.460 | 6.520 | 6.340 | 6.520 | 6.520 | 12,292 |
| 2026-04-30 | 6.420 | 6.460 | 6.240 | 6.400 | 6.400 | 41,718 |
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.