CONNECTIONS CONSULT S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	3.300	3.310	3.300	3.310	2.599	1,266
2022-12-07	3.340	3.340	3.280	3.300	2.591	2,323
2022-12-06	3.270	3.350	3.270	3.350	2.631	382
2022-12-05	3.310	3.360	3.280	3.360	2.638	2,236
2022-12-02	3.310	3.360	3.300	3.360	2.638	3,652
2022-11-29	3.330	3.330	3.310	3.310	2.599	3,496
2022-11-28	3.350	3.350	3.350	3.350	2.631	341
2022-11-25	3.360	3.360	3.360	3.360	2.638	0
2022-11-24	3.360	3.360	3.360	3.360	2.638	0
2022-11-23	3.360	3.360	3.360	3.360	2.638	440
2022-11-22	3.190	3.380	3.190	3.360	2.638	11,941
2022-11-21	3.180	3.180	3.180	3.180	2.497	0
2022-11-18	3.180	3.180	3.180	3.180	2.497	141
2022-11-17	3.180	3.180	3.180	3.180	2.497	236
2022-11-16	3.200	3.200	3.200	3.200	2.513	33
2022-11-15	3.200	3.200	3.200	3.200	2.513	495
2022-11-14	3.190	3.200	3.190	3.200	2.513	760
2022-11-11	3.190	3.190	3.170	3.170	2.489	3,940
2022-11-10	3.100	3.190	3.100	3.190	2.505	212
2022-11-09	3.180	3.190	3.180	3.190	2.505	3,850
2022-11-08	3.180	3.180	3.180	3.180	2.497	95
2022-11-07	3.180	3.180	3.180	3.180	2.497	546
2022-11-04	3.180	3.220	3.170	3.220	2.529	551
2022-11-03	3.100	3.180	3.100	3.180	2.497	332
2022-11-02	3.180	3.180	3.180	3.180	2.497	0
2022-11-01	3.100	3.180	3.100	3.180	2.497	663
2022-10-31	3.120	3.200	3.100	3.200	2.513	885
2022-10-28	3.210	3.210	3.210	3.210	2.521	0
2022-10-27	3.210	3.210	3.210	3.210	2.521	385
2022-10-26	3.210	3.210	3.210	3.210	2.521	0
2022-10-25	3.210	3.210	3.210	3.210	2.521	27
2022-10-24	3.230	3.230	3.230	3.230	2.536	0
2022-10-21	3.230	3.230	3.230	3.230	2.536	0
2022-10-20	3.050	3.250	3.040	3.230	2.536	1,714
2022-10-19	3.250	3.250	3.250	3.250	2.552	0
2022-10-18	3.050	3.250	3.050	3.250	2.552	1,266
2022-10-17	3.290	3.290	3.290	3.290	2.583	0
2022-10-14	3.100	3.290	3.010	3.290	2.583	5,109
2022-10-13	3.110	3.190	3.020	3.180	2.497	880
2022-10-12	3.160	3.290	3.020	3.290	2.583	1,849
2022-10-11	3.340	3.340	3.340	3.340	2.623	0
2022-10-10	3.330	3.340	3.330	3.340	2.623	222
2022-10-07	3.300	3.330	3.300	3.330	2.615	149
2022-10-06	3.160	3.300	3.160	3.300	2.591	1,101
2022-10-05	3.300	3.300	3.160	3.300	2.591	293
2022-10-04	3.330	3.330	3.330	3.330	2.615	0
2022-10-03	3.330	3.330	3.330	3.330	2.615	0
2022-09-30	3.190	3.330	3.190	3.330	2.615	2,891
2022-09-29	3.360	3.360	3.180	3.350	2.631	1,518
2022-09-28	3.240	3.380	3.240	3.380	2.654	2,206
2022-09-27	3.350	3.380	3.240	3.380	2.654	581
2022-09-26	3.380	3.380	3.230	3.380	2.654	10,901
2022-09-23	3.680	3.680	3.680	3.680	2.890	0
2022-09-22	3.490	3.680	3.480	3.680	2.890	2,764
2022-09-21	3.690	3.690	3.690	3.690	2.898	0
2022-09-20	3.500	3.700	3.500	3.690	2.898	1,873
2022-09-19	3.700	3.700	3.700	3.700	2.905	0
2022-09-16	3.510	3.700	3.500	3.700	2.905	3,634
2022-09-15	3.500	3.700	3.500	3.700	2.905	1,184
2022-09-14	3.740	3.740	3.740	3.740	2.937	0

← NewerPage 17 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.