Real Consulting IT Business Solutions S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 4.320 | 4.430 | 4.300 | 4.360 | 4.360 | 33,345 |
| 2025-05-07 | 4.480 | 4.480 | 4.270 | 4.330 | 4.330 | 52,410 |
| 2025-05-06 | 4.480 | 4.480 | 4.310 | 4.390 | 4.390 | 8,451 |
| 2025-05-05 | 4.390 | 4.400 | 4.310 | 4.390 | 4.390 | 21,639 |
| 2025-05-02 | 4.500 | 4.500 | 4.310 | 4.390 | 4.390 | 13,834 |
| 2025-04-30 | 4.400 | 4.430 | 4.320 | 4.400 | 4.400 | 5,160 |
| 2025-04-29 | 4.470 | 4.470 | 4.300 | 4.400 | 4.400 | 16,898 |
| 2025-04-28 | 4.480 | 4.480 | 4.300 | 4.380 | 4.380 | 2,750 |
| 2025-04-25 | 4.480 | 4.500 | 4.320 | 4.350 | 4.350 | 14,254 |
| 2025-04-24 | 4.530 | 4.550 | 4.400 | 4.480 | 4.480 | 5,995 |
| 2025-04-23 | 4.580 | 4.630 | 4.480 | 4.500 | 4.500 | 9,785 |
| 2025-04-22 | 4.490 | 4.580 | 4.490 | 4.510 | 4.510 | 6,650 |
| 2025-04-17 | 4.440 | 4.550 | 4.400 | 4.490 | 4.490 | 32,010 |
| 2025-04-16 | 4.450 | 4.450 | 4.390 | 4.440 | 4.440 | 6,300 |
| 2025-04-15 | 4.430 | 4.450 | 4.350 | 4.450 | 4.450 | 17,588 |
| 2025-04-14 | 4.400 | 4.440 | 4.260 | 4.420 | 4.420 | 18,374 |
| 2025-04-11 | 4.250 | 4.380 | 4.150 | 4.360 | 4.360 | 15,447 |
| 2025-04-10 | 4.270 | 4.270 | 4.110 | 4.250 | 4.250 | 66,749 |
| 2025-04-09 | 4.210 | 4.210 | 3.900 | 3.980 | 3.980 | 41,315 |
| 2025-04-08 | 3.900 | 4.340 | 3.730 | 4.250 | 4.250 | 45,231 |
| 2025-04-07 | 3.900 | 3.900 | 3.660 | 3.700 | 3.700 | 51,755 |
| 2025-04-04 | 4.210 | 4.210 | 3.900 | 4.000 | 4.000 | 87,983 |
| 2025-04-03 | 4.400 | 4.400 | 4.250 | 4.260 | 4.260 | 21,301 |
| 2025-04-02 | 4.450 | 4.450 | 4.200 | 4.400 | 4.400 | 23,711 |
| 2025-04-01 | 4.400 | 4.500 | 4.340 | 4.390 | 4.390 | 36,618 |
| 2025-03-31 | 4.590 | 4.600 | 4.300 | 4.400 | 4.400 | 49,959 |
| 2025-03-28 | 4.600 | 4.680 | 4.500 | 4.630 | 4.630 | 95,770 |
| 2025-03-27 | 4.310 | 4.460 | 4.290 | 4.450 | 4.450 | 47,418 |
| 2025-03-26 | 4.270 | 4.330 | 4.250 | 4.330 | 4.330 | 102,625 |
| 2025-03-24 | 4.200 | 4.270 | 4.200 | 4.230 | 4.230 | 71,202 |
| 2025-03-21 | 4.240 | 4.270 | 4.060 | 4.200 | 4.200 | 98,775 |
| 2025-03-20 | 4.100 | 4.200 | 4.000 | 4.150 | 4.150 | 1,670,263 |
| 2025-03-19 | 3.920 | 4.040 | 3.920 | 3.980 | 3.980 | 47,428 |
| 2025-03-18 | 3.680 | 3.930 | 3.680 | 3.900 | 3.900 | 673,702 |
| 2025-03-17 | 3.550 | 3.700 | 3.550 | 3.680 | 3.680 | 17,790 |
| 2025-03-14 | 3.500 | 3.600 | 3.500 | 3.520 | 3.520 | 36,037 |
| 2025-03-13 | 3.450 | 3.530 | 3.400 | 3.470 | 3.470 | 670,800 |
| 2025-03-12 | 3.500 | 3.550 | 3.420 | 3.430 | 3.430 | 23,176 |
| 2025-03-11 | 3.520 | 3.530 | 3.500 | 3.500 | 3.500 | 1,423 |
| 2025-03-10 | 3.500 | 3.570 | 3.480 | 3.520 | 3.520 | 3,627 |
| 2025-03-07 | 3.520 | 3.520 | 3.460 | 3.470 | 3.470 | 4,337 |
| 2025-03-06 | 3.550 | 3.550 | 3.480 | 3.520 | 3.520 | 4,554 |
| 2025-03-05 | 3.490 | 3.570 | 3.490 | 3.550 | 3.550 | 1,500 |
| 2025-03-04 | 3.480 | 3.530 | 3.480 | 3.490 | 3.490 | 4,817 |
| 2025-02-28 | 3.530 | 3.580 | 3.500 | 3.550 | 3.550 | 1,907 |
| 2025-02-27 | 3.280 | 3.550 | 3.280 | 3.540 | 3.540 | 4,336 |
| 2025-02-26 | 3.580 | 3.590 | 3.500 | 3.560 | 3.560 | 17,730 |
| 2025-02-25 | 3.570 | 3.640 | 3.500 | 3.550 | 3.550 | 2,575 |
| 2025-02-24 | 3.670 | 3.670 | 3.580 | 3.590 | 3.590 | 2,510 |
| 2025-02-21 | 3.630 | 3.690 | 3.600 | 3.660 | 3.660 | 3,294 |
| 2025-02-20 | 3.720 | 3.760 | 3.620 | 3.650 | 3.650 | 7,002 |
| 2025-02-19 | 3.730 | 3.730 | 3.580 | 3.650 | 3.650 | 1,922 |
| 2025-02-18 | 3.700 | 3.700 | 3.600 | 3.610 | 3.610 | 5,381 |
| 2025-02-17 | 3.650 | 3.690 | 3.600 | 3.650 | 3.650 | 2,960 |
| 2025-02-14 | 3.520 | 3.640 | 3.520 | 3.630 | 3.630 | 8,138 |
| 2025-02-13 | 3.630 | 3.630 | 3.530 | 3.540 | 3.540 | 5,174 |
| 2025-02-12 | 3.600 | 3.630 | 3.580 | 3.610 | 3.610 | 3,080 |
| 2025-02-11 | 3.590 | 3.660 | 3.560 | 3.580 | 3.580 | 3,440 |
| 2025-02-10 | 3.570 | 3.600 | 3.530 | 3.560 | 3.560 | 1,560 |
| 2025-02-07 | 3.600 | 3.650 | 3.590 | 3.600 | 3.600 | 3,259 |
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.