CONNECTIONS CONSULT S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	4.380	4.380	4.380	4.380	3.568	4
2023-06-02	4.380	4.380	4.340	4.380	3.568	420
2023-05-31	4.220	4.380	4.220	4.380	3.568	222
2023-05-30	4.380	4.380	4.380	4.380	3.568	0
2023-05-29	4.200	4.380	4.200	4.380	3.568	722
2023-05-26	4.380	4.380	4.380	4.380	3.568	0
2023-05-25	4.200	4.380	4.200	4.380	3.568	3,064
2023-05-24	4.360	4.360	4.360	4.360	3.551	0
2023-05-23	4.180	4.360	4.160	4.360	3.551	2,605
2023-05-22	4.380	4.380	4.380	4.380	3.568	0
2023-05-19	4.340	4.380	4.340	4.380	3.568	33
2023-05-18	4.300	4.340	4.300	4.340	3.535	1,101
2023-05-17	4.180	4.340	4.160	4.320	3.519	2,327
2023-05-16	4.160	4.360	4.160	4.340	3.535	1,436
2023-05-15	4.180	4.360	4.140	4.360	3.551	882
2023-05-12	4.380	4.380	4.380	4.380	3.568	0
2023-05-11	4.380	4.380	4.380	4.380	3.568	0
2023-05-10	4.380	4.380	4.380	4.380	3.568	0
2023-05-09	4.380	4.380	4.380	4.380	3.439	0
2023-05-08	4.380	4.380	4.380	4.380	3.439	0
2023-05-05	4.200	4.380	4.200	4.380	3.439	3,817
2023-05-04	4.200	4.360	4.200	4.360	3.424	2,752
2023-05-03	4.440	4.440	4.200	4.400	3.455	7,155
2023-05-02	4.260	4.260	4.260	4.260	3.345	165
2023-04-28	4.440	4.460	4.440	4.460	3.502	165
2023-04-27	4.280	4.480	4.260	4.440	3.487	9,027
2023-04-26	4.460	4.480	4.280	4.480	3.518	827
2023-04-25	4.280	4.460	4.280	4.460	3.502	3,227
2023-04-24	4.480	4.480	4.480	4.480	3.518	0
2023-04-21	4.440	4.480	4.440	4.480	3.518	5,529
2023-04-20	4.440	4.440	4.300	4.440	3.487	927
2023-04-19	4.460	4.460	4.460	4.460	3.502	0
2023-04-18	4.460	4.460	4.460	4.460	3.502	0
2023-04-13	4.440	4.460	4.440	4.460	3.502	536
2023-04-12	4.400	4.440	4.400	4.420	3.471	2,267
2023-04-11	4.380	4.460	4.140	4.440	3.487	6,340
2023-04-10	4.240	4.440	4.060	4.380	3.439	2,126
2023-04-07	4.300	4.380	4.300	4.380	3.439	431
2023-04-06	4.280	4.460	4.280	4.460	3.502	116
2023-04-05	4.480	4.500	4.260	4.500	3.534	281
2023-04-04	4.200	4.560	4.200	4.560	3.581	1,545
2023-04-03	4.160	4.600	4.120	4.500	3.534	137
2023-03-31	4.140	4.140	4.140	4.140	3.251	1,320
2023-03-30	4.100	4.150	4.000	4.150	3.259	4,288
2023-03-29	4.100	4.120	4.100	4.120	3.235	2,475
2023-03-28	4.000	4.150	4.000	4.140	3.251	10,583
2023-03-27	4.040	4.080	4.040	4.080	3.204	1,102
2023-03-24	4.000	4.070	4.000	4.070	3.196	1,186
2023-03-23	4.020	4.160	4.000	4.130	3.243	13,302
2023-03-22	4.070	4.070	4.070	4.070	3.196	0
2023-03-21	3.930	4.160	3.810	4.070	3.196	1,818
2023-03-20	3.980	3.980	3.930	3.930	3.086	24
2023-03-17	4.000	4.000	3.700	3.770	2.960	1,771
2023-03-16	4.020	4.020	4.020	4.020	3.157	0
2023-03-15	3.860	4.020	3.860	4.020	3.157	1,435
2023-03-14	3.820	4.090	3.820	4.090	3.212	5,302
2023-03-13	3.710	3.840	3.710	3.840	3.015	304
2023-03-10	3.850	3.850	3.850	3.850	3.023	0
2023-03-09	3.750	3.850	3.750	3.850	3.023	249
2023-03-08	3.750	3.830	3.720	3.800	2.984	649

← NewerPage 15 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.