CONNECTIONS CONSULT S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	4.060	4.060	4.060	4.060	3.638	0
2023-08-29	4.100	4.100	3.800	4.060	3.638	5,585
2023-08-28	3.760	3.760	3.760	3.760	3.369	0
2023-08-25	3.760	3.760	3.760	3.760	3.369	366
2023-08-24	3.860	3.860	3.700	3.840	3.441	414
2023-08-23	3.820	3.880	3.560	3.880	3.477	1,259
2023-08-22	3.960	3.960	3.960	3.960	3.548	2
2023-08-21	3.860	3.860	3.860	3.860	3.459	80
2023-08-18	4.120	4.120	4.000	4.000	3.584	455
2023-08-17	4.120	4.120	4.120	4.120	3.692	2
2023-08-16	3.900	4.120	3.900	3.900	3.494	215
2023-08-14	4.120	4.120	4.120	4.120	3.692	0
2023-08-11	3.900	4.140	3.900	4.120	3.692	201
2023-08-10	4.220	4.220	4.220	4.220	3.781	0
2023-08-09	4.240	4.240	3.860	4.220	3.781	955
2023-08-08	4.240	4.240	4.000	4.240	3.454	293
2023-08-07	4.240	4.240	4.000	4.240	3.454	1,509
2023-08-04	4.140	4.240	4.060	4.200	3.421	2,214
2023-08-03	4.240	4.240	4.140	4.240	3.454	91
2023-08-02	4.200	4.200	4.200	4.200	3.421	330
2023-08-01	4.200	4.200	4.200	4.200	3.421	385
2023-07-31	4.140	4.240	4.100	4.240	3.454	2,883
2023-07-28	4.260	4.260	4.160	4.200	3.421	782
2023-07-27	4.140	4.260	4.140	4.260	3.470	562
2023-07-26	4.200	4.340	4.140	4.160	3.389	4,566
2023-07-25	4.240	4.260	4.240	4.260	3.470	359
2023-07-24	4.260	4.260	4.260	4.260	3.470	0
2023-07-21	4.220	4.260	4.120	4.260	3.470	1,933
2023-07-20	4.260	4.260	4.260	4.260	3.470	770
2023-07-19	4.160	4.340	4.160	4.340	3.535	3,870
2023-07-18	4.260	4.260	4.180	4.260	3.470	512
2023-07-17	4.240	4.240	4.240	4.240	3.454	1,919
2023-07-14	4.100	4.240	4.080	4.080	3.323	1,169
2023-07-13	4.100	4.260	4.100	4.260	3.470	41
2023-07-12	4.100	4.260	4.100	4.260	3.470	57
2023-07-11	4.100	4.260	4.100	4.260	3.470	303
2023-07-10	4.300	4.300	4.300	4.300	3.503	0
2023-07-07	4.280	4.300	4.180	4.300	3.503	99
2023-07-06	4.300	4.300	4.300	4.300	3.503	110
2023-07-05	4.260	4.300	4.260	4.300	3.503	750
2023-07-04	4.280	4.280	4.280	4.280	3.486	0
2023-07-03	4.280	4.280	4.280	4.280	3.486	269
2023-06-30	4.280	4.280	4.280	4.280	3.486	88
2023-06-29	4.320	4.320	4.320	4.320	3.519	2
2023-06-28	4.140	4.340	4.140	4.280	3.486	10,128
2023-06-27	4.120	4.140	4.120	4.140	3.372	408
2023-06-26	4.100	4.100	4.100	4.100	3.340	4,950
2023-06-23	4.020	4.120	4.000	4.100	3.340	4,522
2023-06-22	4.140	4.140	4.140	4.140	3.372	28
2023-06-21	4.100	4.140	4.020	4.140	3.372	146
2023-06-20	4.140	4.140	4.140	4.140	3.372	1,100
2023-06-19	4.040	4.140	4.040	4.140	3.372	149
2023-06-16	4.160	4.160	4.160	4.160	3.389	0
2023-06-15	4.080	4.160	4.000	4.160	3.389	5,318
2023-06-14	4.180	4.180	4.100	4.180	3.405	5,797
2023-06-13	4.200	4.340	4.180	4.180	3.405	3,135
2023-06-12	4.200	4.240	4.200	4.240	3.454	276
2023-06-09	4.260	4.260	4.200	4.260	3.470	2,687
2023-06-08	4.200	4.360	4.200	4.360	3.551	3,080
2023-06-07	4.380	4.380	4.200	4.340	3.535	1,215

← NewerPage 14 of 21 · 1,245 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.