Real Consulting IT Business Solutions S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 4.930 | 4.980 | 4.750 | 4.980 | 4.980 | 24,030 |
| 2025-08-01 | 5.000 | 5.000 | 4.740 | 4.900 | 4.900 | 49,718 |
| 2025-07-31 | 5.000 | 5.020 | 4.960 | 5.020 | 5.020 | 9,130 |
| 2025-07-30 | 5.000 | 5.020 | 4.890 | 5.000 | 5.000 | 45,547 |
| 2025-07-29 | 4.990 | 5.000 | 4.980 | 5.000 | 5.000 | 3,900 |
| 2025-07-28 | 5.060 | 5.080 | 4.980 | 5.040 | 5.040 | 7,020 |
| 2025-07-25 | 5.020 | 5.060 | 4.940 | 5.060 | 5.060 | 5,390 |
| 2025-07-24 | 5.020 | 5.020 | 4.960 | 5.020 | 5.020 | 3,420 |
| 2025-07-23 | 5.080 | 5.080 | 4.980 | 5.040 | 5.040 | 12,018 |
| 2025-07-22 | 5.060 | 5.080 | 5.000 | 5.080 | 5.080 | 4,244 |
| 2025-07-21 | 5.060 | 5.080 | 4.960 | 5.080 | 5.080 | 51,109 |
| 2025-07-18 | 5.060 | 5.060 | 5.020 | 5.060 | 5.060 | 7,204 |
| 2025-07-17 | 5.080 | 5.100 | 5.000 | 5.060 | 5.060 | 12,520 |
| 2025-07-16 | 5.100 | 5.120 | 5.000 | 5.000 | 5.000 | 132,316 |
| 2025-07-15 | 5.080 | 5.120 | 5.080 | 5.100 | 5.100 | 46,465 |
| 2025-07-14 | 5.060 | 5.080 | 5.000 | 5.080 | 5.080 | 25,170 |
| 2025-07-11 | 5.100 | 5.100 | 4.970 | 5.080 | 5.080 | 13,840 |
| 2025-07-10 | 5.080 | 5.120 | 5.020 | 5.100 | 5.100 | 51,985 |
| 2025-07-09 | 5.080 | 5.100 | 4.960 | 5.080 | 5.080 | 12,795 |
| 2025-07-08 | 5.160 | 5.160 | 5.040 | 5.080 | 5.080 | 29,155 |
| 2025-07-07 | 5.100 | 5.160 | 5.020 | 5.160 | 5.160 | 11,297 |
| 2025-07-04 | 5.180 | 5.180 | 5.040 | 5.100 | 5.100 | 13,997 |
| 2025-07-03 | 5.180 | 5.180 | 5.140 | 5.180 | 5.180 | 3,919 |
| 2025-07-02 | 5.180 | 5.200 | 5.080 | 5.180 | 5.180 | 24,850 |
| 2025-07-01 | 5.180 | 5.200 | 5.100 | 5.200 | 5.200 | 2,263 |
| 2025-06-30 | 5.180 | 5.180 | 5.020 | 5.160 | 5.160 | 5,900 |
| 2025-06-27 | 5.140 | 5.180 | 5.040 | 5.140 | 5.140 | 9,258 |
| 2025-06-26 | 5.120 | 5.160 | 5.000 | 5.160 | 5.160 | 20,560 |
| 2025-06-25 | 4.950 | 5.100 | 4.950 | 5.100 | 5.100 | 132,743 |
| 2025-06-24 | 5.000 | 5.000 | 4.940 | 5.000 | 5.000 | 4,466 |
| 2025-06-23 | 4.720 | 5.000 | 4.720 | 5.000 | 5.000 | 13,550 |
| 2025-06-20 | 4.740 | 4.850 | 4.730 | 4.850 | 4.850 | 7,299 |
| 2025-06-19 | 4.800 | 4.850 | 4.660 | 4.850 | 4.850 | 8,120 |
| 2025-06-18 | 4.710 | 4.840 | 4.630 | 4.840 | 4.840 | 15,775 |
| 2025-06-17 | 4.840 | 4.840 | 4.700 | 4.700 | 4.700 | 20,487 |
| 2025-06-16 | 4.890 | 4.890 | 4.710 | 4.840 | 4.840 | 15,059 |
| 2025-06-13 | 4.840 | 4.890 | 4.600 | 4.890 | 4.890 | 35,697 |
| 2025-06-12 | 4.800 | 4.890 | 4.770 | 4.890 | 4.890 | 7,000 |
| 2025-06-11 | 4.890 | 4.900 | 4.790 | 4.890 | 4.890 | 8,355 |
| 2025-06-10 | 4.800 | 4.940 | 4.800 | 4.920 | 4.920 | 7,260 |
| 2025-06-06 | 4.820 | 4.850 | 4.780 | 4.850 | 4.850 | 2,870 |
| 2025-06-05 | 4.830 | 4.830 | 4.770 | 4.820 | 4.820 | 3,540 |
| 2025-06-04 | 4.940 | 4.940 | 4.700 | 4.780 | 4.780 | 22,334 |
| 2025-06-03 | 4.910 | 4.910 | 4.820 | 4.900 | 4.900 | 4,490 |
| 2025-06-02 | 4.900 | 4.920 | 4.810 | 4.870 | 4.870 | 1,767 |
| 2025-05-30 | 4.860 | 4.920 | 4.720 | 4.920 | 4.920 | 42,692 |
| 2025-05-29 | 4.630 | 4.910 | 4.630 | 4.900 | 4.900 | 14,480 |
| 2025-05-28 | 4.940 | 4.960 | 4.880 | 4.960 | 4.960 | 14,990 |
| 2025-05-27 | 4.900 | 4.980 | 4.780 | 4.940 | 4.940 | 17,321 |
| 2025-05-26 | 4.780 | 4.940 | 4.740 | 4.940 | 4.940 | 11,605 |
| 2025-05-23 | 4.770 | 4.770 | 4.600 | 4.740 | 4.740 | 9,179 |
| 2025-05-22 | 4.770 | 4.770 | 4.580 | 4.700 | 4.700 | 26,695 |
| 2025-05-21 | 4.760 | 4.770 | 4.650 | 4.770 | 4.770 | 10,190 |
| 2025-05-20 | 4.700 | 4.780 | 4.690 | 4.760 | 4.760 | 18,490 |
| 2025-05-19 | 4.670 | 4.770 | 4.650 | 4.710 | 4.710 | 42,494 |
| 2025-05-16 | 4.540 | 4.680 | 4.440 | 4.670 | 4.670 | 226,003 |
| 2025-05-15 | 4.610 | 4.610 | 4.380 | 4.590 | 4.590 | 26,043 |
| 2025-05-14 | 4.470 | 4.630 | 4.440 | 4.600 | 4.600 | 81,174 |
| 2025-05-13 | 4.450 | 4.460 | 4.380 | 4.460 | 4.460 | 18,150 |
| 2025-05-12 | 4.460 | 4.460 | 4.280 | 4.450 | 4.450 | 26,425 |
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.