Real Consulting IT Business Solutions S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 3.280 | 3.330 | 3.220 | 3.220 | 3.220 | 23,052 |
| 2024-11-07 | 3.430 | 3.450 | 3.270 | 3.330 | 3.330 | 5,085 |
| 2024-11-06 | 3.480 | 3.500 | 3.340 | 3.430 | 3.430 | 3,021 |
| 2024-11-05 | 3.450 | 3.480 | 3.340 | 3.410 | 3.410 | 2,223 |
| 2024-11-04 | 3.520 | 3.520 | 3.390 | 3.430 | 3.430 | 2,161 |
| 2024-11-01 | 3.460 | 3.580 | 3.370 | 3.520 | 3.520 | 3,286 |
| 2024-10-31 | 3.500 | 3.550 | 3.440 | 3.460 | 3.460 | 2,592 |
| 2024-10-30 | 3.500 | 3.500 | 3.400 | 3.480 | 3.480 | 1,763 |
| 2024-10-29 | 3.480 | 3.550 | 3.480 | 3.540 | 3.540 | 1,231 |
| 2024-10-25 | 3.480 | 3.550 | 3.430 | 3.480 | 3.480 | 1,660 |
| 2024-10-24 | 3.530 | 3.530 | 3.400 | 3.400 | 3.400 | 2,110 |
| 2024-10-23 | 3.460 | 3.550 | 3.460 | 3.500 | 3.500 | 4,310 |
| 2024-10-22 | 3.560 | 3.560 | 3.500 | 3.500 | 3.500 | 8,714 |
| 2024-10-21 | 3.610 | 3.650 | 3.500 | 3.560 | 3.560 | 5,210 |
| 2024-10-18 | 3.580 | 3.640 | 3.580 | 3.610 | 3.610 | 1,640 |
| 2024-10-17 | 3.600 | 3.650 | 3.510 | 3.570 | 3.570 | 2,620 |
| 2024-10-16 | 3.460 | 3.600 | 3.400 | 3.600 | 3.600 | 8,112 |
| 2024-10-15 | 3.480 | 3.490 | 3.400 | 3.400 | 3.400 | 9,076 |
| 2024-10-14 | 3.590 | 3.600 | 3.480 | 3.510 | 3.510 | 9,702 |
| 2024-10-11 | 3.600 | 3.640 | 3.460 | 3.550 | 3.550 | 11,805 |
| 2024-10-10 | 3.600 | 3.650 | 3.490 | 3.550 | 3.550 | 3,735 |
| 2024-10-09 | 3.460 | 3.640 | 3.460 | 3.550 | 3.550 | 45,972 |
| 2024-10-08 | 3.580 | 3.580 | 3.380 | 3.460 | 3.460 | 21,086 |
| 2024-10-07 | 3.650 | 3.650 | 3.490 | 3.560 | 3.560 | 22,146 |
| 2024-10-04 | 3.610 | 3.690 | 3.560 | 3.630 | 3.630 | 3,254 |
| 2024-10-03 | 3.750 | 3.750 | 3.560 | 3.580 | 3.580 | 10,034 |
| 2024-10-02 | 3.800 | 3.850 | 3.680 | 3.710 | 3.710 | 5,818 |
| 2024-10-01 | 3.800 | 3.840 | 3.730 | 3.820 | 3.820 | 1,371 |
| 2024-09-30 | 3.830 | 3.850 | 3.750 | 3.800 | 3.800 | 6,180 |
| 2024-09-27 | 3.710 | 3.830 | 3.630 | 3.830 | 3.830 | 7,716 |
| 2024-09-26 | 3.700 | 3.750 | 3.680 | 3.680 | 3.680 | 4,208 |
| 2024-09-25 | 3.760 | 3.760 | 3.600 | 3.710 | 3.710 | 3,750 |
| 2024-09-24 | 3.610 | 3.760 | 3.600 | 3.760 | 3.760 | 6,517 |
| 2024-09-23 | 3.670 | 3.690 | 3.550 | 3.660 | 3.660 | 2,120 |
| 2024-09-20 | 3.610 | 3.670 | 3.590 | 3.620 | 3.620 | 1,584 |
| 2024-09-19 | 3.570 | 3.610 | 3.540 | 3.610 | 3.610 | 1,471 |
| 2024-09-18 | 3.610 | 3.610 | 3.550 | 3.570 | 3.570 | 2,331 |
| 2024-09-17 | 3.620 | 3.710 | 3.540 | 3.610 | 3.610 | 105,927 |
| 2024-09-16 | 3.600 | 3.600 | 3.520 | 3.560 | 3.560 | 3,019 |
| 2024-09-13 | 3.550 | 3.640 | 3.540 | 3.540 | 3.540 | 1,995 |
| 2024-09-12 | 3.610 | 3.660 | 3.540 | 3.550 | 3.550 | 2,767 |
| 2024-09-11 | 3.680 | 3.690 | 3.550 | 3.610 | 3.610 | 6,563 |
| 2024-09-10 | 3.690 | 3.690 | 3.600 | 3.670 | 3.670 | 2,696 |
| 2024-09-09 | 3.690 | 3.700 | 3.600 | 3.690 | 3.690 | 3,401 |
| 2024-09-06 | 3.760 | 3.760 | 3.650 | 3.700 | 3.700 | 4,031 |
| 2024-09-05 | 3.830 | 3.870 | 3.690 | 3.750 | 3.750 | 1,731 |
| 2024-09-04 | 3.810 | 3.820 | 3.720 | 3.780 | 3.780 | 1,080 |
| 2024-09-03 | 3.830 | 3.890 | 3.820 | 3.830 | 3.830 | 2,033 |
| 2024-09-02 | 3.660 | 3.820 | 3.560 | 3.820 | 3.820 | 7,686 |
| 2024-08-30 | 3.760 | 3.760 | 3.600 | 3.660 | 3.660 | 1,513 |
| 2024-08-29 | 3.740 | 3.770 | 3.650 | 3.730 | 3.730 | 2,841 |
| 2024-08-28 | 3.690 | 3.790 | 3.650 | 3.750 | 3.710 | 6,683 |
| 2024-08-27 | 3.580 | 3.670 | 3.580 | 3.670 | 3.631 | 9,316 |
| 2024-08-26 | 3.600 | 3.620 | 3.530 | 3.610 | 3.572 | 3,081 |
| 2024-08-23 | 3.580 | 3.610 | 3.550 | 3.610 | 3.572 | 3,901 |
| 2024-08-22 | 3.600 | 3.600 | 3.500 | 3.530 | 3.492 | 1,246 |
| 2024-08-21 | 3.600 | 3.600 | 3.470 | 3.510 | 3.473 | 6,043 |
| 2024-08-20 | 3.680 | 3.680 | 3.540 | 3.550 | 3.512 | 4,605 |
| 2024-08-19 | 3.670 | 3.670 | 3.560 | 3.570 | 3.532 | 2,695 |
| 2024-08-16 | 3.570 | 3.650 | 3.500 | 3.640 | 3.601 | 3,251 |
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.