CONNECTIONS CONSULT S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	6.800	6.900	6.600	6.800	6.093	15,266
2024-02-21	6.600	6.750	6.600	6.750	6.048	5,838
2024-02-20	6.600	6.700	6.600	6.700	6.003	4,911
2024-02-19	6.600	6.600	6.500	6.600	5.914	1,630
2024-02-16	6.550	6.600	6.500	6.600	5.914	4,011
2024-02-15	6.600	6.600	6.400	6.500	5.824	6,917
2024-02-14	6.450	6.550	6.450	6.550	5.869	6,862
2024-02-13	6.600	6.600	6.450	6.500	5.824	128
2024-02-12	6.550	6.600	6.450	6.500	5.824	5,521
2024-02-09	6.400	6.600	6.400	6.600	5.914	2,608
2024-02-08	6.650	6.700	6.550	6.650	5.958	5,741
2024-02-07	6.400	6.700	6.400	6.650	5.958	24,762
2024-02-06	6.300	6.400	6.250	6.250	5.600	737
2024-02-05	6.450	6.450	5.800	6.200	5.555	22,552
2024-02-02	6.450	6.450	6.350	6.350	5.690	4,896
2024-02-01	6.400	6.450	6.300	6.450	5.779	1,807
2024-01-31	6.450	6.450	6.450	6.450	5.779	0
2024-01-30	6.450	6.450	6.350	6.450	5.779	1,060
2024-01-29	6.350	6.450	6.350	6.450	5.779	200
2024-01-26	6.400	6.450	6.300	6.450	5.779	2,226
2024-01-25	6.400	6.400	6.400	6.400	5.734	0
2024-01-23	6.450	6.450	6.250	6.400	5.734	1,992
2024-01-22	6.300	6.450	6.300	6.450	5.779	3,494
2024-01-19	6.350	6.400	6.250	6.400	5.734	3,185
2024-01-18	6.400	6.400	6.250	6.350	5.690	1,661
2024-01-17	6.300	6.400	6.250	6.250	5.600	3,402
2024-01-16	6.400	6.500	6.250	6.300	5.645	7,495
2024-01-15	6.550	6.550	6.300	6.500	5.824	5,070
2024-01-12	6.550	6.550	6.350	6.500	5.824	6,718
2024-01-11	6.300	6.500	6.300	6.500	5.824	6,290
2024-01-10	6.300	6.550	6.250	6.450	5.779	27,247
2024-01-09	6.450	6.450	6.050	6.250	5.600	18,210
2024-01-08	6.600	6.750	6.250	6.500	5.824	17,798
2024-01-05	6.050	6.900	6.050	6.550	5.869	63,088
2024-01-04	5.700	6.100	5.650	6.100	5.466	31,762
2024-01-03	5.650	5.700	5.550	5.700	5.107	850
2023-12-29	5.550	5.700	5.500	5.700	5.107	5,263
2023-12-28	5.700	5.700	5.500	5.700	5.107	5,642
2023-12-27	5.600	5.750	5.500	5.700	5.107	4,020
2023-12-22	5.650	5.700	5.650	5.700	5.107	471
2023-12-21	5.600	5.750	5.500	5.700	5.107	3,038
2023-12-20	5.800	5.850	5.600	5.800	5.197	5,661
2023-12-19	5.500	5.850	5.500	5.800	5.197	26,586
2023-12-18	5.450	5.500	5.450	5.500	4.928	1,202
2023-12-15	5.450	5.550	5.400	5.500	4.928	17,574
2023-12-14	5.350	5.400	5.350	5.400	4.838	200
2023-12-13	5.450	5.500	5.250	5.350	4.794	3,333
2023-12-12	5.300	5.400	5.300	5.400	4.838	1,085
2023-12-11	5.500	5.550	5.200	5.450	4.883	8,070
2023-12-08	5.350	5.550	5.350	5.550	4.973	1,388
2023-12-07	5.500	5.550	5.200	5.500	4.928	10,303
2023-12-06	5.450	5.500	5.250	5.500	4.928	6,555
2023-12-05	5.450	5.550	5.200	5.450	4.883	15,557
2023-12-04	5.300	5.500	5.200	5.450	4.883	4,280
2023-11-29	5.500	5.600	5.200	5.550	4.973	4,819
2023-11-28	5.400	5.600	5.350	5.500	4.928	6,163
2023-11-27	5.500	5.500	5.500	5.500	4.928	946
2023-11-24	5.500	5.500	5.350	5.500	4.928	2,187
2023-11-23	5.450	5.600	5.350	5.500	4.928	12,506
2023-11-22	5.300	5.400	5.250	5.400	4.838	6,227

← NewerPage 12 of 21 · 1,248 trading daysOlder →

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.