CONNECTIONS CONSULT S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	3.740	3.890	3.710	3.890	3.055	9,486
2023-03-06	3.890	3.890	3.890	3.890	3.055	0
2023-03-03	3.800	3.930	3.700	3.890	3.055	8,449
2023-03-02	4.180	4.180	3.600	3.790	2.976	123,131
2023-03-01	4.170	4.170	4.170	4.170	3.274	0
2023-02-28	4.170	4.170	4.170	4.170	3.274	2
2023-02-27	4.140	4.140	3.930	4.110	3.227	1,436
2023-02-24	4.100	4.160	4.000	4.150	3.259	512
2023-02-23	4.020	4.160	4.000	4.150	3.259	580
2023-02-22	4.150	4.170	4.150	4.170	3.274	112
2023-02-21	4.090	4.160	4.090	4.160	3.267	930
2023-02-20	4.160	4.160	4.160	4.160	3.267	110
2023-02-17	4.160	4.160	4.160	4.160	3.267	121
2023-02-16	4.130	4.170	4.130	4.170	3.274	7,062
2023-02-15	4.100	4.140	4.100	4.140	3.251	705
2023-02-14	4.000	4.100	3.900	4.090	3.212	55,611
2023-02-13	4.000	4.000	4.000	4.000	3.141	1,782
2023-02-10	3.930	3.990	3.870	3.990	3.133	3,709
2023-02-09	3.990	4.000	3.990	4.000	3.141	412
2023-02-08	4.000	4.000	4.000	4.000	3.141	0
2023-02-07	3.990	4.000	3.990	4.000	3.141	194
2023-02-06	3.990	3.990	3.900	3.990	3.133	888
2023-02-03	4.000	4.000	3.870	3.990	3.133	894
2023-02-02	4.000	4.000	3.850	4.000	3.141	3,630
2023-02-01	4.010	4.010	4.010	4.010	3.149	88
2023-01-31	4.090	4.090	4.010	4.010	3.149	168
2023-01-30	3.780	4.050	3.780	4.050	3.180	623
2023-01-27	4.020	4.040	4.020	4.040	3.172	226
2023-01-26	4.040	4.040	4.040	4.040	3.172	0
2023-01-25	4.040	4.040	4.040	4.040	3.172	0
2023-01-23	4.040	4.040	4.040	4.040	3.172	0
2023-01-20	4.040	4.040	4.040	4.040	3.172	0
2023-01-19	4.000	4.040	4.000	4.040	3.172	4
2023-01-18	4.030	4.030	4.030	4.030	3.165	5
2023-01-17	3.820	4.070	3.820	4.070	3.196	553
2023-01-16	3.880	4.090	3.820	4.090	3.212	680
2023-01-13	3.870	4.110	3.850	4.090	3.212	3,661
2023-01-12	3.500	3.830	3.500	3.830	3.007	2,327
2023-01-11	3.630	3.630	3.630	3.630	2.850	0
2023-01-10	3.630	3.630	3.630	3.630	2.850	0
2023-01-09	3.630	3.630	3.410	3.630	2.850	1,327
2023-01-06	3.500	3.630	3.420	3.630	2.850	145
2023-01-05	3.500	3.640	3.500	3.640	2.858	352
2023-01-04	3.650	3.650	3.650	3.650	2.866	0
2023-01-03	3.650	3.650	3.650	3.650	2.866	0
2022-12-30	3.320	3.650	3.320	3.650	2.866	3,742
2022-12-29	3.350	3.670	3.350	3.670	2.882	16,501
2022-12-28	3.800	3.850	3.310	3.690	2.898	5,720
2022-12-27	3.800	3.870	3.800	3.870	3.039	3,080
2022-12-23	3.870	3.870	3.670	3.860	3.031	5,248
2022-12-22	3.750	3.870	3.740	3.870	3.039	3,204
2022-12-21	3.800	3.880	3.750	3.880	3.047	223
2022-12-20	3.900	3.900	3.880	3.900	3.062	616
2022-12-19	3.960	3.980	3.900	3.900	3.062	2,358
2022-12-16	3.650	3.950	3.650	3.950	3.102	2,703
2022-12-15	3.520	3.900	3.520	3.900	3.062	924
2022-12-14	3.900	3.900	3.900	3.900	3.062	64
2022-12-13	3.500	3.960	3.500	3.960	3.110	1,062
2022-12-12	3.290	3.500	3.290	3.500	2.748	2,222
2022-12-09	3.310	3.340	3.310	3.340	2.623	2,032

← NewerPage 16 of 21 · 1,249 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.