Real Consulting IT Business Solutions S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 4.940 | 5.000 | 4.850 | 4.980 | 4.980 | 7,938 |
| 2025-10-24 | 4.920 | 4.950 | 4.900 | 4.950 | 4.950 | 4,899 |
| 2025-10-23 | 4.960 | 5.020 | 4.800 | 4.890 | 4.890 | 21,598 |
| 2025-10-22 | 4.970 | 5.020 | 4.900 | 4.960 | 4.960 | 9,503 |
| 2025-10-21 | 5.160 | 5.160 | 4.900 | 4.980 | 4.980 | 36,488 |
| 2025-10-20 | 5.100 | 5.260 | 5.020 | 5.080 | 5.080 | 4,821 |
| 2025-10-17 | 5.080 | 5.100 | 5.000 | 5.100 | 5.100 | 25,729 |
| 2025-10-16 | 5.120 | 5.140 | 5.000 | 5.100 | 5.100 | 4,500 |
| 2025-10-15 | 5.220 | 5.220 | 5.080 | 5.080 | 5.080 | 3,968 |
| 2025-10-14 | 5.200 | 5.220 | 5.040 | 5.120 | 5.120 | 10,519 |
| 2025-10-13 | 5.180 | 5.240 | 5.120 | 5.200 | 5.200 | 9,195 |
| 2025-10-10 | 5.200 | 5.460 | 5.180 | 5.260 | 5.260 | 128,341 |
| 2025-10-09 | 5.120 | 5.240 | 5.120 | 5.200 | 5.200 | 48,824 |
| 2025-10-08 | 5.120 | 5.120 | 5.000 | 5.080 | 5.080 | 10,950 |
| 2025-10-07 | 5.140 | 5.140 | 5.000 | 5.080 | 5.080 | 9,884 |
| 2025-10-06 | 5.180 | 5.200 | 5.020 | 5.080 | 5.080 | 11,185 |
| 2025-10-03 | 5.100 | 5.100 | 5.000 | 5.100 | 5.100 | 9,881 |
| 2025-10-02 | 5.180 | 5.180 | 5.020 | 5.100 | 5.100 | 13,718 |
| 2025-10-01 | 5.080 | 5.120 | 4.950 | 5.120 | 5.120 | 19,391 |
| 2025-09-30 | 5.060 | 5.100 | 4.980 | 5.060 | 5.060 | 6,305 |
| 2025-09-29 | 5.120 | 5.120 | 4.970 | 5.100 | 5.100 | 26,243 |
| 2025-09-26 | 5.120 | 5.180 | 5.020 | 5.100 | 5.100 | 27,244 |
| 2025-09-25 | 5.200 | 5.200 | 5.060 | 5.140 | 5.140 | 37,719 |
| 2025-09-24 | 5.200 | 5.200 | 5.100 | 5.180 | 5.180 | 15,305 |
| 2025-09-23 | 5.100 | 5.200 | 5.040 | 5.200 | 5.200 | 18,580 |
| 2025-09-22 | 5.000 | 5.180 | 4.990 | 5.180 | 5.180 | 52,580 |
| 2025-09-19 | 5.000 | 5.000 | 4.920 | 5.000 | 5.000 | 4,310 |
| 2025-09-18 | 4.990 | 5.000 | 4.990 | 5.000 | 5.000 | 3,670 |
| 2025-09-17 | 4.970 | 4.990 | 4.900 | 4.990 | 4.990 | 8,025 |
| 2025-09-16 | 4.980 | 4.980 | 4.960 | 4.980 | 4.980 | 4,392 |
| 2025-09-15 | 4.990 | 4.990 | 4.980 | 4.980 | 4.980 | 2,202 |
| 2025-09-12 | 4.980 | 4.980 | 4.970 | 4.980 | 4.980 | 3,990 |
| 2025-09-11 | 4.990 | 4.990 | 4.920 | 4.940 | 4.940 | 2,850 |
| 2025-09-10 | 4.950 | 5.000 | 4.890 | 5.000 | 5.000 | 10,250 |
| 2025-09-09 | 4.980 | 5.000 | 4.910 | 4.990 | 4.990 | 6,119 |
| 2025-09-08 | 4.950 | 4.950 | 4.870 | 4.920 | 4.920 | 5,160 |
| 2025-09-05 | 4.930 | 4.950 | 4.850 | 4.950 | 4.950 | 10,998 |
| 2025-09-04 | 4.890 | 4.900 | 4.860 | 4.900 | 4.900 | 3,301 |
| 2025-09-03 | 4.890 | 4.890 | 4.800 | 4.890 | 4.890 | 6,500 |
| 2025-09-02 | 4.880 | 4.890 | 4.690 | 4.850 | 4.850 | 49,663 |
| 2025-09-01 | 4.910 | 4.910 | 4.800 | 4.890 | 4.890 | 57,100 |
| 2025-08-29 | 4.920 | 4.920 | 4.780 | 4.900 | 4.900 | 21,820 |
| 2025-08-28 | 4.900 | 4.920 | 4.800 | 4.920 | 4.920 | 10,200 |
| 2025-08-27 | 4.910 | 4.920 | 4.820 | 4.900 | 4.900 | 8,415 |
| 2025-08-26 | 4.930 | 4.930 | 4.820 | 4.900 | 4.900 | 18,238 |
| 2025-08-25 | 4.920 | 4.940 | 4.910 | 4.940 | 4.940 | 5,820 |
| 2025-08-22 | 4.910 | 4.930 | 4.850 | 4.930 | 4.930 | 5,570 |
| 2025-08-21 | 4.920 | 4.980 | 4.810 | 4.900 | 4.900 | 28,990 |
| 2025-08-20 | 4.930 | 4.930 | 4.850 | 4.930 | 4.930 | 25,803 |
| 2025-08-19 | 4.940 | 4.960 | 4.860 | 4.920 | 4.920 | 14,950 |
| 2025-08-18 | 4.980 | 4.980 | 4.870 | 4.950 | 4.899 | 23,205 |
| 2025-08-14 | 4.900 | 4.940 | 4.860 | 4.920 | 4.869 | 10,963 |
| 2025-08-13 | 5.000 | 5.000 | 4.900 | 4.940 | 4.889 | 58,742 |
| 2025-08-12 | 4.980 | 4.990 | 4.890 | 4.960 | 4.960 | 28,720 |
| 2025-08-11 | 4.980 | 4.980 | 4.870 | 4.980 | 4.980 | 21,265 |
| 2025-08-08 | 4.940 | 4.980 | 4.840 | 4.980 | 4.980 | 29,400 |
| 2025-08-07 | 5.000 | 5.000 | 4.920 | 4.980 | 4.980 | 10,179 |
| 2025-08-06 | 5.000 | 5.000 | 4.940 | 4.970 | 4.970 | 10,073 |
| 2025-08-05 | 5.000 | 5.000 | 4.820 | 4.980 | 4.980 | 20,520 |
| 2025-08-04 | 4.930 | 4.980 | 4.750 | 4.980 | 4.980 | 24,030 |
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.