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
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

← NewerPage 3 of 21 · 1,244 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.