CONNECTIONS CONSULT S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 7.100 | 7.350 | 7.100 | 7.350 | 6.793 | 443 |
| 2024-08-13 | 7.350 | 7.350 | 7.300 | 7.300 | 6.747 | 717 |
| 2024-08-12 | 7.350 | 7.350 | 7.350 | 7.350 | 6.793 | 3 |
| 2024-08-09 | 7.050 | 7.250 | 7.050 | 7.250 | 6.701 | 302 |
| 2024-08-08 | 7.050 | 7.300 | 7.000 | 7.300 | 6.747 | 212 |
| 2024-08-07 | 7.150 | 7.350 | 7.150 | 7.300 | 6.747 | 3,440 |
| 2024-08-06 | 7.100 | 7.250 | 6.800 | 7.200 | 6.655 | 5,495 |
| 2024-08-05 | 7.500 | 7.500 | 6.650 | 7.100 | 6.562 | 17,329 |
| 2024-08-02 | 7.600 | 7.600 | 7.100 | 7.550 | 6.978 | 1,698 |
| 2024-08-01 | 7.550 | 7.650 | 7.550 | 7.650 | 7.071 | 189 |
| 2024-07-31 | 7.400 | 7.550 | 7.300 | 7.550 | 6.978 | 434 |
| 2024-07-30 | 7.600 | 7.600 | 7.600 | 7.600 | 7.024 | 16 |
| 2024-07-29 | 7.300 | 7.700 | 7.300 | 7.650 | 7.071 | 176 |
| 2024-07-26 | 7.300 | 7.700 | 7.200 | 7.650 | 7.071 | 3,682 |
| 2024-07-25 | 7.750 | 7.800 | 7.300 | 7.800 | 7.209 | 1,792 |
| 2024-07-24 | 7.750 | 7.800 | 7.750 | 7.800 | 7.209 | 1,150 |
| 2024-07-23 | 7.400 | 7.900 | 7.400 | 7.800 | 7.209 | 8,030 |
| 2024-07-22 | 7.400 | 7.450 | 7.400 | 7.450 | 6.886 | 1,808 |
| 2024-07-19 | 7.250 | 7.450 | 7.250 | 7.400 | 6.839 | 1,326 |
| 2024-07-18 | 7.300 | 7.400 | 7.300 | 7.400 | 6.839 | 2,365 |
| 2024-07-17 | 7.250 | 7.350 | 7.250 | 7.300 | 6.747 | 331 |
| 2024-07-16 | 7.400 | 7.400 | 7.400 | 7.400 | 6.839 | 169 |
| 2024-07-15 | 7.250 | 7.400 | 7.250 | 7.400 | 6.839 | 117 |
| 2024-07-12 | 7.450 | 7.450 | 7.250 | 7.400 | 6.839 | 2,027 |
| 2024-07-11 | 7.450 | 7.450 | 7.300 | 7.300 | 6.747 | 1,221 |
| 2024-07-10 | 7.300 | 7.450 | 7.300 | 7.450 | 6.886 | 75 |
| 2024-07-09 | 7.500 | 7.550 | 7.350 | 7.500 | 6.932 | 1,751 |
| 2024-07-08 | 7.400 | 7.500 | 7.400 | 7.500 | 6.932 | 433 |
| 2024-07-05 | 7.350 | 7.400 | 7.350 | 7.400 | 6.839 | 216 |
| 2024-07-04 | 7.300 | 7.400 | 7.300 | 7.400 | 6.839 | 128 |
| 2024-07-03 | 7.250 | 7.350 | 7.250 | 7.350 | 6.793 | 3,798 |
| 2024-07-02 | 7.300 | 7.300 | 7.250 | 7.250 | 6.701 | 1,073 |
| 2024-07-01 | 7.300 | 7.350 | 7.150 | 7.300 | 6.747 | 6,897 |
| 2024-06-28 | 7.300 | 7.350 | 7.000 | 7.350 | 6.793 | 4,964 |
| 2024-06-27 | 7.300 | 7.450 | 7.300 | 7.400 | 6.839 | 1,673 |
| 2024-06-26 | 7.500 | 7.500 | 7.250 | 7.500 | 6.932 | 7,157 |
| 2024-06-25 | 7.400 | 7.500 | 7.400 | 7.450 | 6.886 | 511 |
| 2024-06-21 | 7.400 | 7.550 | 7.350 | 7.500 | 6.932 | 425 |
| 2024-06-20 | 7.350 | 7.550 | 7.350 | 7.550 | 6.978 | 203 |
| 2024-06-19 | 7.400 | 7.550 | 7.350 | 7.550 | 6.978 | 7,784 |
| 2024-06-18 | 7.450 | 7.550 | 7.250 | 7.550 | 6.978 | 3,612 |
| 2024-06-17 | 7.450 | 7.550 | 7.400 | 7.550 | 6.978 | 8,694 |
| 2024-06-14 | 7.500 | 7.550 | 7.400 | 7.550 | 6.978 | 7,029 |
| 2024-06-13 | 7.800 | 7.800 | 7.450 | 7.550 | 6.978 | 7,175 |
| 2024-06-12 | 7.700 | 7.900 | 7.650 | 7.750 | 7.163 | 631 |
| 2024-06-11 | 7.750 | 7.900 | 7.650 | 7.900 | 7.302 | 4,645 |
| 2024-06-10 | 7.900 | 7.900 | 7.750 | 7.800 | 7.209 | 480 |
| 2024-06-07 | 7.850 | 7.900 | 7.800 | 7.800 | 7.209 | 5,393 |
| 2024-06-06 | 7.850 | 7.950 | 7.800 | 7.850 | 7.255 | 1,627 |
| 2024-06-05 | 7.850 | 8.000 | 7.850 | 8.000 | 7.394 | 603 |
| 2024-06-04 | 7.850 | 8.050 | 7.800 | 8.050 | 7.440 | 475 |
| 2024-06-03 | 8.100 | 8.100 | 7.750 | 8.100 | 7.486 | 2,035 |
| 2024-05-31 | 8.100 | 8.100 | 7.850 | 8.100 | 7.486 | 1,553 |
| 2024-05-30 | 8.000 | 8.200 | 8.000 | 8.000 | 7.394 | 4,367 |
| 2024-05-29 | 7.950 | 8.000 | 7.800 | 7.950 | 7.348 | 777 |
| 2024-05-28 | 7.900 | 7.950 | 7.900 | 7.950 | 7.348 | 4,486 |
| 2024-05-27 | 7.800 | 7.900 | 7.750 | 7.750 | 7.163 | 3,395 |
| 2024-05-24 | 7.600 | 7.850 | 7.600 | 7.850 | 7.255 | 5,643 |
| 2024-05-23 | 7.750 | 7.800 | 7.650 | 7.750 | 7.163 | 2,152 |
| 2024-05-22 | 7.750 | 7.750 | 7.550 | 7.700 | 7.117 | 1,581 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-18 | 0.2293 RON |
| 2025-08-28 | 0.3822 RON |
| 2024-04-25 | 0.2522 RON |
| 2023-05-10 | 0.1576 RON |
Open, high, low and close are as traded (RON). Adjusted close accounts for splits and dividends. Educational only, not financial advice.