Real Consulting IT Business Solutions S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 3.520 | 3.600 | 3.510 | 3.550 | 3.550 | 3,808 |
| 2025-02-05 | 3.500 | 3.620 | 3.480 | 3.510 | 3.510 | 5,175 |
| 2025-02-04 | 3.520 | 3.530 | 3.470 | 3.480 | 3.480 | 3,362 |
| 2025-02-03 | 3.550 | 3.630 | 3.500 | 3.510 | 3.510 | 17,926 |
| 2025-01-31 | 3.590 | 3.650 | 3.560 | 3.610 | 3.610 | 6,487 |
| 2025-01-30 | 3.630 | 3.660 | 3.550 | 3.560 | 3.560 | 8,308 |
| 2025-01-29 | 3.540 | 3.690 | 3.520 | 3.630 | 3.630 | 10,855 |
| 2025-01-28 | 3.550 | 3.560 | 3.540 | 3.560 | 3.560 | 6,761 |
| 2025-01-27 | 3.490 | 3.550 | 3.480 | 3.530 | 3.530 | 4,252 |
| 2025-01-24 | 3.500 | 3.540 | 3.500 | 3.520 | 3.520 | 5,125 |
| 2025-01-23 | 3.540 | 3.550 | 3.500 | 3.510 | 3.510 | 4,625 |
| 2025-01-22 | 3.500 | 3.550 | 3.450 | 3.500 | 3.500 | 9,976 |
| 2025-01-21 | 3.540 | 3.600 | 3.480 | 3.500 | 3.500 | 20,305 |
| 2025-01-20 | 3.570 | 3.600 | 3.480 | 3.510 | 3.510 | 5,062 |
| 2025-01-17 | 3.580 | 3.600 | 3.450 | 3.540 | 3.540 | 5,332 |
| 2025-01-16 | 3.600 | 3.680 | 3.540 | 3.550 | 3.550 | 6,874 |
| 2025-01-15 | 3.650 | 3.650 | 3.590 | 3.590 | 3.590 | 6,310 |
| 2025-01-14 | 3.680 | 3.690 | 3.640 | 3.650 | 3.650 | 6,263 |
| 2025-01-13 | 3.700 | 3.700 | 3.650 | 3.660 | 3.660 | 4,396 |
| 2025-01-10 | 3.720 | 3.800 | 3.670 | 3.710 | 3.710 | 15,467 |
| 2025-01-09 | 3.650 | 3.710 | 3.630 | 3.710 | 3.710 | 24,805 |
| 2025-01-08 | 3.620 | 3.660 | 3.600 | 3.650 | 3.650 | 15,692 |
| 2025-01-07 | 3.600 | 3.640 | 3.600 | 3.620 | 3.620 | 12,173 |
| 2025-01-03 | 3.560 | 3.640 | 3.500 | 3.550 | 3.550 | 5,215 |
| 2025-01-02 | 3.580 | 3.600 | 3.540 | 3.560 | 3.560 | 22,834 |
| 2024-12-31 | 3.570 | 3.570 | 3.470 | 3.500 | 3.500 | 9,228 |
| 2024-12-30 | 3.630 | 3.630 | 3.520 | 3.600 | 3.600 | 7,203 |
| 2024-12-27 | 3.490 | 3.510 | 3.480 | 3.510 | 3.510 | 7,642 |
| 2024-12-23 | 3.400 | 3.500 | 3.400 | 3.470 | 3.470 | 6,015 |
| 2024-12-20 | 3.450 | 3.450 | 3.380 | 3.400 | 3.400 | 5,279 |
| 2024-12-19 | 3.420 | 3.480 | 3.370 | 3.380 | 3.380 | 9,732 |
| 2024-12-18 | 3.440 | 3.480 | 3.400 | 3.400 | 3.400 | 5,823 |
| 2024-12-17 | 3.430 | 3.430 | 3.360 | 3.400 | 3.400 | 6,175 |
| 2024-12-16 | 3.390 | 3.440 | 3.360 | 3.430 | 3.430 | 6,400 |
| 2024-12-13 | 3.420 | 3.430 | 3.370 | 3.390 | 3.390 | 5,454 |
| 2024-12-12 | 3.430 | 3.440 | 3.370 | 3.400 | 3.400 | 6,476 |
| 2024-12-11 | 3.430 | 3.440 | 3.400 | 3.410 | 3.410 | 12,163 |
| 2024-12-10 | 3.410 | 3.440 | 3.380 | 3.410 | 3.410 | 9,989 |
| 2024-12-09 | 3.390 | 3.410 | 3.380 | 3.400 | 3.400 | 7,983 |
| 2024-12-06 | 3.380 | 3.400 | 3.370 | 3.380 | 3.380 | 42,732 |
| 2024-12-05 | 3.400 | 3.440 | 3.340 | 3.360 | 3.360 | 7,828 |
| 2024-12-04 | 3.420 | 3.470 | 3.380 | 3.430 | 3.430 | 6,921 |
| 2024-12-03 | 3.430 | 3.470 | 3.330 | 3.400 | 3.400 | 8,073 |
| 2024-12-02 | 3.510 | 3.570 | 3.350 | 3.430 | 3.430 | 16,860 |
| 2024-11-29 | 3.400 | 3.540 | 3.400 | 3.480 | 3.480 | 27,790 |
| 2024-11-28 | 3.340 | 3.450 | 3.340 | 3.420 | 3.420 | 15,235 |
| 2024-11-27 | 3.330 | 3.330 | 3.270 | 3.330 | 3.330 | 5,110 |
| 2024-11-26 | 3.300 | 3.350 | 3.250 | 3.320 | 3.320 | 58,664 |
| 2024-11-25 | 3.230 | 3.310 | 3.230 | 3.300 | 3.300 | 16,927 |
| 2024-11-22 | 3.270 | 3.270 | 3.210 | 3.210 | 3.210 | 6,277 |
| 2024-11-21 | 3.100 | 3.240 | 3.030 | 3.240 | 3.240 | 12,916 |
| 2024-11-20 | 3.100 | 3.110 | 3.010 | 3.080 | 3.080 | 21,122 |
| 2024-11-19 | 3.100 | 3.130 | 2.930 | 3.070 | 3.070 | 49,648 |
| 2024-11-18 | 3.110 | 3.220 | 3.040 | 3.100 | 3.100 | 34,750 |
| 2024-11-15 | 3.210 | 3.210 | 3.160 | 3.200 | 3.200 | 4,882 |
| 2024-11-14 | 3.220 | 3.220 | 3.150 | 3.210 | 3.210 | 17,030 |
| 2024-11-13 | 3.190 | 3.230 | 3.140 | 3.220 | 3.220 | 19,791 |
| 2024-11-12 | 3.220 | 3.290 | 3.120 | 3.200 | 3.200 | 30,762 |
| 2024-11-11 | 3.210 | 3.260 | 3.160 | 3.220 | 3.220 | 69,509 |
| 2024-11-08 | 3.280 | 3.330 | 3.220 | 3.220 | 3.220 | 23,052 |
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.