CONNECTIONS CONSULT S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-22 | 5.300 | 5.400 | 5.250 | 5.400 | 4.838 | 6,227 |
| 2023-11-21 | 5.200 | 5.300 | 5.150 | 5.300 | 4.749 | 628 |
| 2023-11-20 | 5.150 | 5.200 | 5.150 | 5.200 | 4.659 | 4,058 |
| 2023-11-17 | 5.200 | 5.200 | 5.200 | 5.200 | 4.659 | 20 |
| 2023-11-16 | 5.200 | 5.200 | 5.200 | 5.200 | 4.659 | 105 |
| 2023-11-15 | 5.200 | 5.200 | 5.050 | 5.050 | 4.525 | 2,399 |
| 2023-11-14 | 5.250 | 5.250 | 5.100 | 5.200 | 4.659 | 541 |
| 2023-11-13 | 5.250 | 5.250 | 5.150 | 5.250 | 4.704 | 1,273 |
| 2023-11-10 | 5.150 | 5.150 | 5.100 | 5.150 | 4.614 | 1,170 |
| 2023-11-09 | 5.250 | 5.300 | 5.150 | 5.250 | 4.704 | 3,377 |
| 2023-11-08 | 5.100 | 5.250 | 5.100 | 5.250 | 4.704 | 59 |
| 2023-11-07 | 5.300 | 5.300 | 5.250 | 5.250 | 4.704 | 2,750 |
| 2023-11-06 | 5.250 | 5.300 | 5.100 | 5.250 | 4.704 | 3,151 |
| 2023-11-03 | 5.100 | 5.250 | 5.000 | 5.250 | 4.704 | 1,935 |
| 2023-11-02 | 5.100 | 5.100 | 5.050 | 5.050 | 4.525 | 2,000 |
| 2023-11-01 | 5.150 | 5.200 | 5.100 | 5.200 | 4.659 | 5,250 |
| 2023-10-31 | 5.200 | 5.200 | 5.200 | 5.200 | 4.659 | 100 |
| 2023-10-30 | 5.100 | 5.150 | 5.050 | 5.150 | 4.614 | 10,761 |
| 2023-10-27 | 4.860 | 5.100 | 4.860 | 5.000 | 4.480 | 2,162 |
| 2023-10-26 | 5.000 | 5.000 | 4.700 | 4.900 | 4.390 | 21,730 |
| 2023-10-25 | 5.000 | 5.000 | 4.980 | 4.980 | 4.462 | 3,080 |
| 2023-10-24 | 5.100 | 5.100 | 5.000 | 5.000 | 4.480 | 249 |
| 2023-10-23 | 5.100 | 5.100 | 5.000 | 5.000 | 4.480 | 180 |
| 2023-10-20 | 5.000 | 5.100 | 5.000 | 5.000 | 4.480 | 3,540 |
| 2023-10-19 | 5.200 | 5.200 | 5.000 | 5.000 | 4.480 | 884 |
| 2023-10-18 | 5.000 | 5.000 | 5.000 | 5.000 | 4.480 | 100 |
| 2023-10-17 | 5.150 | 5.200 | 5.050 | 5.200 | 4.659 | 2,911 |
| 2023-10-16 | 5.200 | 5.200 | 5.150 | 5.150 | 4.614 | 605 |
| 2023-10-13 | 5.150 | 5.200 | 5.100 | 5.200 | 4.659 | 4,398 |
| 2023-10-12 | 5.200 | 5.200 | 5.100 | 5.150 | 4.614 | 3,280 |
| 2023-10-11 | 5.100 | 5.200 | 5.100 | 5.200 | 4.659 | 6,544 |
| 2023-10-10 | 5.000 | 5.050 | 5.000 | 5.050 | 4.525 | 1,707 |
| 2023-10-09 | 5.050 | 5.200 | 4.960 | 4.960 | 4.444 | 2,311 |
| 2023-10-06 | 5.200 | 5.200 | 5.200 | 5.200 | 4.659 | 78 |
| 2023-10-05 | 5.150 | 5.200 | 5.150 | 5.200 | 4.659 | 2,125 |
| 2023-10-04 | 5.050 | 5.200 | 5.000 | 5.200 | 4.659 | 1,103 |
| 2023-10-03 | 5.200 | 5.200 | 5.200 | 5.200 | 4.659 | 821 |
| 2023-10-02 | 5.050 | 5.200 | 5.050 | 5.200 | 4.659 | 21,115 |
| 2023-09-29 | 5.100 | 5.150 | 4.960 | 4.960 | 4.444 | 2,026 |
| 2023-09-28 | 5.050 | 5.100 | 5.050 | 5.100 | 4.570 | 1,055 |
| 2023-09-27 | 4.940 | 5.050 | 4.900 | 5.050 | 4.525 | 3,979 |
| 2023-09-26 | 5.100 | 5.100 | 4.960 | 4.960 | 4.444 | 850 |
| 2023-09-25 | 5.100 | 5.100 | 5.000 | 5.100 | 4.570 | 2,726 |
| 2023-09-22 | 5.100 | 5.200 | 5.100 | 5.200 | 4.659 | 4,398 |
| 2023-09-21 | 5.100 | 5.100 | 5.100 | 5.100 | 4.570 | 400 |
| 2023-09-20 | 5.000 | 5.100 | 4.960 | 5.100 | 4.570 | 6,512 |
| 2023-09-19 | 5.000 | 5.200 | 5.000 | 5.000 | 4.480 | 10,875 |
| 2023-09-18 | 5.000 | 5.200 | 5.000 | 5.150 | 4.614 | 12,045 |
| 2023-09-15 | 4.980 | 5.050 | 4.980 | 4.980 | 4.462 | 954 |
| 2023-09-14 | 5.000 | 5.050 | 4.980 | 4.980 | 4.462 | 872 |
| 2023-09-13 | 5.100 | 5.100 | 4.880 | 5.000 | 4.480 | 8,767 |
| 2023-09-12 | 5.000 | 5.200 | 4.840 | 5.100 | 4.570 | 44,982 |
| 2023-09-11 | 4.560 | 4.600 | 4.440 | 4.600 | 4.122 | 3,032 |
| 2023-09-08 | 4.540 | 4.560 | 4.300 | 4.560 | 4.086 | 3,189 |
| 2023-09-07 | 4.320 | 4.700 | 4.200 | 4.240 | 3.799 | 23,527 |
| 2023-09-06 | 4.020 | 4.020 | 4.020 | 4.020 | 3.602 | 0 |
| 2023-09-05 | 4.020 | 4.020 | 4.020 | 4.020 | 3.602 | 40 |
| 2023-09-04 | 4.080 | 4.100 | 4.080 | 4.100 | 3.674 | 200 |
| 2023-09-01 | 4.100 | 4.100 | 4.100 | 4.100 | 3.674 | 0 |
| 2023-08-31 | 4.080 | 4.100 | 4.080 | 4.100 | 3.674 | 60 |
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.