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
2021-12-17	2.150	2.150	2.100	2.120	2.039	4,231
2021-12-16	2.149	2.150	2.105	2.118	2.037	1,002
2021-12-15	2.189	2.189	2.100	2.108	2.027	3,550
2021-12-14	2.198	2.198	2.081	2.095	2.015	4,521
2021-12-13	2.220	2.220	2.110	2.114	2.033	4,556
2021-12-10	2.210	2.219	2.180	2.211	2.127	2,035
2021-12-09	2.220	2.240	2.210	2.218	2.133	2,644
2021-12-08	2.220	2.220	2.165	2.220	2.135	3,168
2021-12-07	2.240	2.240	2.140	2.216	2.131	2,238
2021-12-06	2.250	2.250	2.196	2.207	2.122	7,147
2021-12-03	2.220	2.255	2.137	2.210	2.125	1,553
2021-12-02	2.200	2.200	2.155	2.200	2.115	1,860
2021-12-01	2.200	2.295	2.180	2.208	2.123	7,570
2021-11-30	2.185	2.200	2.150	2.195	2.111	11,444
2021-11-29	2.100	2.170	2.100	2.152	2.069	5,827
2021-11-26	2.080	2.140	2.080	2.102	2.022	12,563
2021-11-25	2.215	2.240	2.180	2.232	2.147	5,385
2021-11-24	2.140	2.200	2.050	2.199	2.115	26,052
2021-11-23	2.081	2.150	2.081	2.111	2.030	1,885
2021-11-22	2.240	2.240	2.107	2.118	2.037	9,969
2021-11-19	2.210	2.250	2.151	2.166	2.083	10,821
2021-11-18	2.249	2.249	2.185	2.204	2.119	26,152
2021-11-17	2.245	2.273	2.171	2.227	2.142	16,718
2021-11-16	2.300	2.300	2.190	2.215	2.130	46,585
2021-11-15	2.339	2.339	2.260	2.278	2.191	76,564
2021-11-12	2.250	2.419	2.250	2.307	2.218	128,714
2021-11-11	2.216	2.240	2.198	2.200	2.115	27,863
2021-11-10	2.260	2.280	2.200	2.216	2.131	12,451
2021-11-09	2.181	2.284	2.181	2.210	2.125	8,096
2021-11-08	2.295	2.295	2.112	2.184	2.100	7,092
2021-11-05	2.170	2.270	2.150	2.269	2.182	1,835
2021-11-04	2.220	2.300	2.110	2.203	2.119	5,538
2021-11-03	2.255	2.290	2.230	2.246	2.160	8,967
2021-11-02	2.270	2.300	2.230	2.255	2.169	6,625
2021-11-01	2.231	2.310	2.185	2.272	2.185	12,968
2021-10-29	2.220	2.285	2.101	2.231	2.146	1,712
2021-10-27	2.270	2.280	2.200	2.208	2.124	2,631
2021-10-26	2.240	2.280	2.240	2.271	2.184	455
2021-10-25	2.210	2.210	2.200	2.200	2.116	510
2021-10-22	2.212	2.230	2.180	2.210	2.126	1,206
2021-10-21	2.170	2.240	2.100	2.212	2.128	3,116
2021-10-20	2.192	2.200	2.081	2.117	2.036	2,232

← NewerPage 21 of 21 · 1,242 trading days

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.