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
2022-03-16	2.510	2.700	2.510	2.540	2.443	36,763
2022-03-15	2.450	2.510	2.450	2.500	2.405	3,485
2022-03-14	2.600	2.650	2.490	2.490	2.395	8,333
2022-03-11	2.450	2.590	2.450	2.500	2.405	10,327
2022-03-10	2.540	2.540	2.430	2.450	2.356	3,478
2022-03-09	2.450	2.550	2.390	2.510	2.414	7,878
2022-03-08	2.400	2.450	2.270	2.390	2.299	10,500
2022-03-04	2.450	2.540	2.390	2.450	2.356	15,182
2022-03-03	2.500	2.590	2.450	2.570	2.472	5,461
2022-03-02	2.470	2.510	2.410	2.470	2.376	30,266
2022-03-01	2.730	2.730	2.450	2.500	2.405	22,014
2022-02-28	2.570	2.570	2.500	2.540	2.443	10,417
2022-02-25	2.620	2.680	2.520	2.620	2.520	19,146
2022-02-24	2.540	2.600	2.410	2.450	2.356	72,787
2022-02-23	2.720	2.720	2.650	2.660	2.558	11,598
2022-02-22	2.630	2.720	2.610	2.680	2.578	9,849
2022-02-21	2.700	2.730	2.620	2.650	2.549	31,679
2022-02-18	2.730	2.780	2.670	2.700	2.597	4,711
2022-02-17	2.810	2.820	2.720	2.730	2.626	27,256
2022-02-16	2.780	2.810	2.740	2.780	2.674	35,050
2022-02-15	2.600	2.780	2.600	2.750	2.645	40,416
2022-02-14	2.530	2.620	2.520	2.600	2.501	24,827
2022-02-11	2.680	2.690	2.630	2.660	2.558	28,064
2022-02-10	2.780	2.790	2.670	2.710	2.606	8,398
2022-02-09	2.720	2.790	2.680	2.770	2.664	13,638
2022-02-08	2.800	2.830	2.630	2.680	2.578	35,952
2022-02-07	2.680	2.820	2.680	2.800	2.693	106,427
2022-02-04	2.630	2.680	2.600	2.650	2.549	9,234
2022-02-03	2.740	2.740	2.610	2.690	2.587	6,728
2022-02-02	2.790	2.790	2.630	2.700	2.597	16,211
2022-02-01	2.790	2.810	2.710	2.750	2.645	25,062
2022-01-31	2.620	2.750	2.620	2.720	2.616	20,532
2022-01-28	2.700	2.700	2.590	2.600	2.501	12,642
2022-01-27	2.640	2.720	2.640	2.680	2.578	1,822
2022-01-26	2.700	2.760	2.640	2.670	2.568	12,633
2022-01-25	2.640	2.700	2.600	2.620	2.520	7,185
2022-01-24	2.660	2.720	2.560	2.590	2.491	23,138
2022-01-21	2.720	2.880	2.660	2.720	2.616	32,868
2022-01-20	2.820	2.840	2.720	2.800	2.693	39,386
2022-01-19	2.750	2.850	2.720	2.800	2.693	31,604
2022-01-18	2.960	2.960	2.750	2.790	2.683	98,335
2022-01-17	2.660	2.970	2.660	2.920	2.808	89,543
2022-01-14	2.590	2.640	2.530	2.620	2.520	27,015
2022-01-13	2.540	2.620	2.500	2.580	2.481	68,095
2022-01-12	2.590	2.610	2.480	2.560	2.462	50,010
2022-01-11	2.640	2.640	2.520	2.590	2.491	25,045
2022-01-10	2.550	2.670	2.550	2.580	2.481	71,059
2022-01-07	2.350	2.560	2.320	2.530	2.433	109,363
2022-01-05	2.220	2.370	2.200	2.330	2.241	138,450
2022-01-04	2.120	2.220	2.120	2.200	2.116	23,791
2022-01-03	2.150	2.150	2.090	2.100	2.020	10,057
2021-12-31	2.130	2.150	2.080	2.150	2.068	2,810
2021-12-30	2.130	2.160	2.100	2.130	2.049	229
2021-12-29	2.100	2.100	2.100	2.100	2.020	1,020
2021-12-28	2.080	2.090	2.010	2.070	1.991	4,120
2021-12-27	2.100	2.100	2.040	2.080	2.001	10,647
2021-12-23	2.190	2.190	2.080	2.090	2.010	13,776
2021-12-22	2.150	2.190	2.090	2.140	2.058	3,952
2021-12-21	2.144	2.145	2.100	2.105	2.025	7,690
2021-12-20	2.110	2.144	2.050	2.088	2.008	4,807

← NewerPage 20 of 21 · 1,246 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.