CONNECTIONS CONSULT S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 7.750 | 7.800 | 7.550 | 7.800 | 7.209 | 2,058 |
| 2024-05-20 | 7.750 | 7.800 | 7.750 | 7.800 | 7.209 | 674 |
| 2024-05-17 | 7.700 | 7.800 | 7.550 | 7.750 | 7.163 | 1,452 |
| 2024-05-16 | 7.850 | 7.850 | 7.550 | 7.550 | 6.978 | 4,752 |
| 2024-05-15 | 7.900 | 7.900 | 7.650 | 7.850 | 7.255 | 94 |
| 2024-05-14 | 7.850 | 7.850 | 7.850 | 7.850 | 7.255 | 1,447 |
| 2024-05-13 | 7.800 | 7.900 | 7.550 | 7.900 | 7.302 | 3,664 |
| 2024-05-10 | 7.800 | 7.800 | 7.600 | 7.800 | 7.209 | 267 |
| 2024-05-09 | 7.800 | 7.900 | 7.700 | 7.750 | 7.163 | 6,890 |
| 2024-05-08 | 7.900 | 8.000 | 7.750 | 8.000 | 7.394 | 6,998 |
| 2024-05-07 | 8.200 | 8.200 | 7.950 | 7.950 | 7.348 | 797 |
| 2024-05-02 | 8.100 | 8.200 | 7.950 | 8.150 | 7.533 | 4,637 |
| 2024-04-30 | 7.900 | 8.100 | 7.900 | 8.000 | 7.394 | 2,152 |
| 2024-04-29 | 8.050 | 8.200 | 7.900 | 7.900 | 7.302 | 6,780 |
| 2024-04-26 | 8.250 | 8.250 | 8.100 | 8.250 | 7.625 | 185 |
| 2024-04-25 | 8.350 | 8.350 | 8.100 | 8.300 | 7.671 | 2,720 |
| 2024-04-24 | 8.300 | 8.350 | 8.250 | 8.250 | 7.392 | 3,049 |
| 2024-04-23 | 8.200 | 8.300 | 8.200 | 8.300 | 7.437 | 375 |
| 2024-04-22 | 8.000 | 8.350 | 8.000 | 8.350 | 7.482 | 7,900 |
| 2024-04-19 | 8.200 | 8.300 | 7.950 | 8.250 | 7.392 | 21,573 |
| 2024-04-18 | 8.400 | 8.450 | 8.200 | 8.200 | 7.347 | 2,779 |
| 2024-04-17 | 8.350 | 8.550 | 8.200 | 8.400 | 7.526 | 4,786 |
| 2024-04-16 | 8.250 | 8.350 | 8.250 | 8.350 | 7.482 | 2,042 |
| 2024-04-15 | 8.200 | 8.250 | 7.800 | 8.200 | 7.347 | 14,131 |
| 2024-04-12 | 8.300 | 8.350 | 8.050 | 8.050 | 7.213 | 10,992 |
| 2024-04-11 | 8.250 | 8.450 | 8.200 | 8.350 | 7.482 | 4,613 |
| 2024-04-10 | 8.600 | 8.600 | 8.250 | 8.450 | 7.571 | 1,578 |
| 2024-04-09 | 8.300 | 8.600 | 8.300 | 8.550 | 7.661 | 1,208 |
| 2024-04-08 | 8.600 | 8.650 | 8.200 | 8.550 | 7.661 | 9,126 |
| 2024-04-05 | 8.500 | 8.650 | 8.300 | 8.600 | 7.706 | 2,421 |
| 2024-04-04 | 8.400 | 8.600 | 8.150 | 8.500 | 7.616 | 7,680 |
| 2024-04-03 | 8.700 | 8.700 | 8.350 | 8.650 | 7.750 | 3,236 |
| 2024-04-02 | 8.700 | 8.800 | 8.500 | 8.700 | 7.795 | 2,679 |
| 2024-04-01 | 8.900 | 8.900 | 8.450 | 8.700 | 7.795 | 8,268 |
| 2024-03-29 | 8.850 | 8.900 | 8.650 | 8.850 | 7.930 | 7,485 |
| 2024-03-28 | 8.700 | 8.850 | 8.600 | 8.850 | 7.930 | 8,189 |
| 2024-03-27 | 8.750 | 8.900 | 8.700 | 8.750 | 7.840 | 34,229 |
| 2024-03-26 | 8.550 | 8.800 | 8.400 | 8.700 | 7.795 | 22,950 |
| 2024-03-25 | 8.600 | 8.600 | 8.250 | 8.550 | 7.661 | 11,042 |
| 2024-03-22 | 8.500 | 8.600 | 8.400 | 8.500 | 7.616 | 9,612 |
| 2024-03-21 | 8.550 | 8.550 | 8.300 | 8.400 | 7.526 | 9,852 |
| 2024-03-20 | 8.600 | 8.600 | 8.350 | 8.350 | 7.482 | 17,485 |
| 2024-03-19 | 8.600 | 8.650 | 8.450 | 8.600 | 7.706 | 5,569 |
| 2024-03-18 | 8.350 | 8.600 | 8.250 | 8.600 | 7.706 | 4,033 |
| 2024-03-15 | 8.400 | 8.450 | 8.250 | 8.350 | 7.482 | 3,661 |
| 2024-03-14 | 8.450 | 8.450 | 8.250 | 8.450 | 7.571 | 6,850 |
| 2024-03-13 | 8.650 | 8.750 | 8.300 | 8.550 | 7.661 | 18,636 |
| 2024-03-12 | 8.400 | 8.700 | 8.400 | 8.650 | 7.750 | 16,579 |
| 2024-03-11 | 8.300 | 8.500 | 8.250 | 8.400 | 7.526 | 14,240 |
| 2024-03-08 | 8.400 | 8.450 | 8.150 | 8.300 | 7.437 | 12,330 |
| 2024-03-07 | 8.400 | 8.400 | 8.150 | 8.300 | 7.437 | 8,152 |
| 2024-03-06 | 8.400 | 8.450 | 8.000 | 8.450 | 7.571 | 35,993 |
| 2024-03-05 | 8.300 | 8.800 | 8.150 | 8.400 | 7.526 | 139,662 |
| 2024-03-04 | 7.050 | 7.150 | 7.000 | 7.000 | 6.272 | 7,685 |
| 2024-03-01 | 6.950 | 7.050 | 6.900 | 7.000 | 6.272 | 8,325 |
| 2024-02-29 | 7.000 | 7.100 | 6.750 | 7.000 | 6.272 | 3,429 |
| 2024-02-28 | 7.050 | 7.150 | 6.900 | 7.100 | 6.362 | 3,161 |
| 2024-02-27 | 7.300 | 7.300 | 7.050 | 7.200 | 6.451 | 4,406 |
| 2024-02-26 | 7.000 | 7.300 | 6.850 | 7.300 | 6.541 | 29,053 |
| 2024-02-23 | 6.900 | 7.000 | 6.850 | 6.950 | 6.227 | 21,740 |
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.