Real Consulting IT Business Solutions S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 6.460 | 6.480 | 6.320 | 6.420 | 6.420 | 7,969 |
| 2026-04-28 | 6.440 | 6.560 | 6.260 | 6.420 | 6.420 | 23,862 |
| 2026-04-27 | 6.600 | 6.620 | 6.360 | 6.420 | 6.420 | 19,867 |
| 2026-04-24 | 6.460 | 6.700 | 6.360 | 6.480 | 6.480 | 555,656 |
| 2026-04-23 | 6.140 | 6.360 | 6.140 | 6.360 | 6.360 | 447,331 |
| 2026-04-22 | 6.000 | 6.140 | 6.000 | 6.140 | 6.140 | 28,559 |
| 2026-04-21 | 5.980 | 6.000 | 5.920 | 6.000 | 6.000 | 5,360 |
| 2026-04-20 | 5.460 | 6.000 | 5.460 | 5.980 | 5.980 | 9,682 |
| 2026-04-17 | 5.900 | 5.980 | 5.780 | 5.980 | 5.980 | 17,158 |
| 2026-04-16 | 5.800 | 5.900 | 5.800 | 5.880 | 5.880 | 32,060 |
| 2026-04-15 | 5.920 | 5.920 | 5.660 | 5.800 | 5.800 | 26,937 |
| 2026-04-14 | 5.520 | 5.780 | 5.500 | 5.780 | 5.780 | 13,302 |
| 2026-04-09 | 5.560 | 5.580 | 5.440 | 5.500 | 5.500 | 14,317 |
| 2026-04-08 | 5.880 | 5.900 | 5.520 | 5.600 | 5.600 | 10,246 |
| 2026-04-07 | 5.500 | 5.640 | 5.440 | 5.500 | 5.500 | 304,362 |
| 2026-04-02 | 5.700 | 5.700 | 5.380 | 5.480 | 5.480 | 40,846 |
| 2026-04-01 | 5.540 | 5.760 | 5.440 | 5.740 | 5.740 | 30,027 |
| 2026-03-31 | 5.000 | 5.540 | 4.990 | 5.500 | 5.500 | 1,114,410 |
| 2026-03-30 | 5.020 | 5.020 | 4.950 | 4.970 | 4.970 | 9,000 |
| 2026-03-27 | 5.060 | 5.080 | 4.990 | 5.060 | 5.060 | 10,405 |
| 2026-03-26 | 5.080 | 5.220 | 5.060 | 5.100 | 5.100 | 15,017 |
| 2026-03-24 | 5.060 | 5.100 | 4.950 | 5.040 | 5.040 | 28,236 |
| 2026-03-23 | 5.020 | 5.200 | 4.950 | 5.060 | 5.060 | 62,477 |
| 2026-03-20 | 5.160 | 5.300 | 5.100 | 5.100 | 5.100 | 6,148 |
| 2026-03-19 | 5.260 | 5.280 | 5.120 | 5.120 | 5.120 | 5,714 |
| 2026-03-18 | 5.300 | 5.300 | 5.220 | 5.300 | 5.300 | 20,668 |
| 2026-03-17 | 5.300 | 5.300 | 5.260 | 5.300 | 5.300 | 16,708 |
| 2026-03-16 | 5.300 | 5.380 | 5.260 | 5.320 | 5.320 | 19,880 |
| 2026-03-13 | 5.360 | 5.360 | 5.180 | 5.300 | 5.300 | 27,587 |
| 2026-03-12 | 5.600 | 5.600 | 5.360 | 5.360 | 5.360 | 9,559 |
| 2026-03-11 | 5.560 | 5.740 | 5.520 | 5.580 | 5.580 | 13,297 |
| 2026-03-10 | 5.740 | 5.760 | 5.420 | 5.680 | 5.680 | 13,664 |
| 2026-03-09 | 5.460 | 5.460 | 5.240 | 5.380 | 5.380 | 58,536 |
| 2026-03-06 | 5.760 | 5.880 | 5.520 | 5.560 | 5.560 | 12,285 |
| 2026-03-05 | 5.780 | 6.000 | 5.700 | 5.760 | 5.760 | 25,295 |
| 2026-03-04 | 5.540 | 5.900 | 5.540 | 5.780 | 5.780 | 19,987 |
| 2026-03-03 | 5.860 | 5.860 | 5.420 | 5.580 | 5.580 | 77,671 |
| 2026-03-02 | 5.520 | 6.060 | 5.520 | 5.860 | 5.860 | 45,717 |
| 2026-02-27 | 5.980 | 6.120 | 5.980 | 6.060 | 6.060 | 7,497 |
| 2026-02-26 | 6.060 | 6.100 | 6.000 | 6.000 | 6.000 | 16,767 |
| 2026-02-25 | 6.040 | 6.100 | 6.000 | 6.080 | 6.080 | 5,013 |
| 2026-02-24 | 6.080 | 6.120 | 5.980 | 6.080 | 6.080 | 14,454 |
| 2026-02-20 | 6.160 | 6.200 | 6.040 | 6.120 | 6.120 | 14,899 |
| 2026-02-19 | 6.200 | 6.200 | 6.060 | 6.180 | 6.180 | 13,592 |
| 2026-02-18 | 6.100 | 6.200 | 6.100 | 6.200 | 6.200 | 8,566 |
| 2026-02-17 | 6.140 | 6.220 | 5.980 | 6.160 | 6.160 | 75,598 |
| 2026-02-16 | 6.160 | 6.160 | 5.980 | 6.100 | 6.100 | 26,901 |
| 2026-02-13 | 6.180 | 6.200 | 6.000 | 6.120 | 6.120 | 227,716 |
| 2026-02-12 | 6.220 | 6.240 | 6.000 | 6.180 | 6.180 | 28,319 |
| 2026-02-11 | 6.200 | 6.220 | 6.000 | 6.220 | 6.220 | 26,853 |
| 2026-02-10 | 6.240 | 6.300 | 6.080 | 6.100 | 6.100 | 555,074 |
| 2026-02-09 | 6.480 | 6.480 | 6.000 | 6.160 | 6.160 | 7,125,301 |
| 2026-02-06 | 6.040 | 6.480 | 6.040 | 6.240 | 6.240 | 55,930 |
| 2026-02-05 | 6.100 | 6.160 | 5.960 | 6.040 | 6.040 | 39,894 |
| 2026-02-04 | 6.380 | 6.400 | 6.100 | 6.100 | 6.100 | 30,022 |
| 2026-02-03 | 6.500 | 6.560 | 6.280 | 6.380 | 6.380 | 20,662 |
| 2026-02-02 | 6.320 | 6.560 | 6.300 | 6.460 | 6.460 | 33,695 |
| 2026-01-30 | 6.260 | 6.340 | 6.180 | 6.320 | 6.320 | 186,823 |
| 2026-01-29 | 6.300 | 6.380 | 6.080 | 6.200 | 6.200 | 249,472 |
| 2026-01-28 | 6.300 | 6.300 | 6.180 | 6.300 | 6.300 | 314,425 |
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.