Real Consulting IT Business Solutions S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 6.060 | 6.300 | 6.060 | 6.280 | 6.280 | 315,132 |
| 2026-01-26 | 6.100 | 6.100 | 5.960 | 6.080 | 6.080 | 12,787 |
| 2026-01-23 | 6.040 | 6.100 | 5.900 | 6.080 | 6.080 | 12,987 |
| 2026-01-22 | 6.120 | 6.140 | 5.980 | 6.000 | 6.000 | 36,677 |
| 2026-01-21 | 6.180 | 6.220 | 6.000 | 6.080 | 6.080 | 29,426 |
| 2026-01-20 | 6.020 | 6.240 | 6.020 | 6.180 | 6.180 | 25,950 |
| 2026-01-19 | 5.920 | 6.180 | 5.900 | 6.180 | 6.180 | 27,891 |
| 2026-01-16 | 5.980 | 6.000 | 5.860 | 6.000 | 6.000 | 4,861 |
| 2026-01-15 | 5.980 | 5.980 | 5.900 | 5.980 | 5.980 | 12,395 |
| 2026-01-14 | 5.840 | 5.900 | 5.740 | 5.900 | 5.900 | 16,441 |
| 2026-01-13 | 5.820 | 5.880 | 5.700 | 5.860 | 5.860 | 8,040 |
| 2026-01-12 | 5.800 | 5.860 | 5.740 | 5.820 | 5.820 | 4,513 |
| 2026-01-09 | 5.800 | 6.260 | 5.780 | 5.840 | 5.840 | 71,056 |
| 2026-01-08 | 5.880 | 5.880 | 5.700 | 5.800 | 5.800 | 24,955 |
| 2026-01-07 | 5.800 | 5.860 | 5.700 | 5.860 | 5.860 | 24,043 |
| 2026-01-05 | 5.860 | 5.900 | 5.800 | 5.880 | 5.880 | 13,758 |
| 2026-01-02 | 5.880 | 6.000 | 5.800 | 5.860 | 5.860 | 16,777 |
| 2025-12-31 | 5.500 | 5.800 | 5.480 | 5.800 | 5.800 | 71,229 |
| 2025-12-30 | 5.120 | 5.420 | 5.120 | 5.420 | 5.420 | 80,479 |
| 2025-12-29 | 5.080 | 5.160 | 5.040 | 5.160 | 5.160 | 335,887 |
| 2025-12-23 | 5.000 | 5.080 | 4.970 | 5.080 | 5.080 | 7,999 |
| 2025-12-22 | 5.040 | 5.080 | 4.930 | 5.020 | 5.020 | 8,865 |
| 2025-12-19 | 5.000 | 5.040 | 4.950 | 5.020 | 5.020 | 10,912 |
| 2025-12-18 | 5.000 | 5.020 | 4.950 | 5.000 | 5.000 | 7,867 |
| 2025-12-17 | 5.020 | 5.020 | 5.000 | 5.000 | 5.000 | 8,206 |
| 2025-12-16 | 5.000 | 5.020 | 4.980 | 5.020 | 5.020 | 17,229 |
| 2025-12-15 | 5.020 | 5.080 | 4.980 | 5.040 | 5.040 | 14,169 |
| 2025-12-12 | 5.000 | 5.040 | 4.990 | 5.040 | 5.040 | 6,101 |
| 2025-12-11 | 4.990 | 5.020 | 4.960 | 5.020 | 5.020 | 6,710 |
| 2025-12-10 | 5.040 | 5.040 | 4.960 | 5.040 | 5.040 | 7,971 |
| 2025-12-09 | 5.080 | 5.080 | 4.990 | 5.040 | 5.040 | 14,365 |
| 2025-12-08 | 5.080 | 5.080 | 5.000 | 5.080 | 5.080 | 11,298 |
| 2025-12-05 | 5.080 | 5.080 | 5.020 | 5.080 | 5.080 | 3,260 |
| 2025-12-04 | 5.100 | 5.100 | 5.000 | 5.080 | 5.080 | 22,102 |
| 2025-12-03 | 5.080 | 5.100 | 5.040 | 5.100 | 5.100 | 5,620 |
| 2025-12-02 | 5.100 | 5.100 | 5.000 | 5.080 | 5.080 | 19,989 |
| 2025-12-01 | 5.020 | 5.100 | 5.020 | 5.100 | 5.100 | 55,450 |
| 2025-11-28 | 5.100 | 5.100 | 4.990 | 5.100 | 5.100 | 14,858 |
| 2025-11-27 | 5.060 | 5.100 | 5.020 | 5.100 | 5.100 | 6,956 |
| 2025-11-26 | 5.180 | 5.180 | 5.000 | 5.000 | 5.000 | 32,060 |
| 2025-11-25 | 5.140 | 5.180 | 5.000 | 5.180 | 5.180 | 32,160 |
| 2025-11-24 | 5.100 | 5.180 | 5.000 | 5.100 | 5.100 | 21,830 |
| 2025-11-21 | 5.100 | 5.100 | 5.000 | 5.100 | 5.100 | 11,158 |
| 2025-11-20 | 5.120 | 5.120 | 4.980 | 5.080 | 5.080 | 21,945 |
| 2025-11-19 | 5.020 | 5.200 | 5.000 | 5.100 | 5.100 | 213,621 |
| 2025-11-18 | 5.080 | 5.080 | 4.970 | 5.080 | 5.080 | 16,471 |
| 2025-11-17 | 5.080 | 5.100 | 4.980 | 5.080 | 5.080 | 7,531 |
| 2025-11-14 | 5.080 | 5.100 | 4.980 | 5.080 | 5.080 | 10,180 |
| 2025-11-13 | 5.200 | 5.200 | 5.000 | 5.100 | 5.100 | 31,790 |
| 2025-11-12 | 5.260 | 5.380 | 5.120 | 5.140 | 5.140 | 21,453 |
| 2025-11-11 | 5.180 | 5.240 | 5.100 | 5.240 | 5.240 | 23,010 |
| 2025-11-10 | 5.200 | 5.200 | 5.120 | 5.200 | 5.200 | 52,850 |
| 2025-11-07 | 5.160 | 5.200 | 5.020 | 5.200 | 5.200 | 12,502 |
| 2025-11-06 | 4.960 | 5.160 | 4.960 | 5.160 | 5.160 | 8,445 |
| 2025-11-05 | 5.040 | 5.160 | 4.960 | 5.160 | 5.160 | 8,010 |
| 2025-11-04 | 4.960 | 5.000 | 4.900 | 5.000 | 5.000 | 5,101 |
| 2025-11-03 | 4.990 | 5.000 | 4.930 | 4.930 | 4.930 | 3,965 |
| 2025-10-31 | 5.040 | 5.040 | 4.870 | 4.970 | 4.970 | 11,503 |
| 2025-10-30 | 5.040 | 5.040 | 4.980 | 5.020 | 5.020 | 3,831 |
| 2025-10-29 | 5.020 | 5.040 | 4.890 | 5.000 | 5.000 | 9,980 |
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.