CONNECTIONS CONSULT S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-13 | 3.560 | 3.740 | 3.540 | 3.740 | 2.937 | 601 |
| 2022-09-12 | 3.740 | 3.740 | 3.500 | 3.700 | 2.905 | 1,441 |
| 2022-09-09 | 3.740 | 3.740 | 3.740 | 3.740 | 2.937 | 0 |
| 2022-09-08 | 3.740 | 3.740 | 3.740 | 3.740 | 2.937 | 0 |
| 2022-09-07 | 3.510 | 3.740 | 3.510 | 3.740 | 2.937 | 277 |
| 2022-09-06 | 3.500 | 3.750 | 3.500 | 3.750 | 2.945 | 495 |
| 2022-09-05 | 3.510 | 3.770 | 3.500 | 3.770 | 2.960 | 4,232 |
| 2022-09-02 | 3.550 | 3.780 | 3.510 | 3.780 | 2.968 | 1,321 |
| 2022-09-01 | 3.810 | 3.810 | 3.810 | 3.810 | 2.992 | 0 |
| 2022-08-31 | 3.710 | 3.810 | 3.600 | 3.810 | 2.992 | 490 |
| 2022-08-30 | 3.810 | 3.810 | 3.810 | 3.810 | 2.992 | 143 |
| 2022-08-29 | 3.760 | 3.810 | 3.710 | 3.810 | 2.992 | 1,508 |
| 2022-08-26 | 3.810 | 3.810 | 3.810 | 3.810 | 2.992 | 0 |
| 2022-08-25 | 3.770 | 3.810 | 3.770 | 3.810 | 2.992 | 292 |
| 2022-08-24 | 3.810 | 3.820 | 3.770 | 3.820 | 3.000 | 1,105 |
| 2022-08-23 | 3.550 | 3.820 | 3.550 | 3.820 | 3.000 | 1,922 |
| 2022-08-22 | 3.620 | 3.820 | 3.510 | 3.820 | 3.000 | 6,068 |
| 2022-08-19 | 3.650 | 3.830 | 3.650 | 3.830 | 3.007 | 445 |
| 2022-08-18 | 3.650 | 3.840 | 3.650 | 3.840 | 3.015 | 728 |
| 2022-08-17 | 3.840 | 3.840 | 3.840 | 3.840 | 3.015 | 0 |
| 2022-08-16 | 3.850 | 3.850 | 3.620 | 3.840 | 3.015 | 5,320 |
| 2022-08-12 | 3.850 | 3.850 | 3.850 | 3.850 | 3.023 | 11 |
| 2022-08-11 | 3.850 | 3.850 | 3.850 | 3.850 | 3.023 | 0 |
| 2022-08-10 | 3.580 | 3.850 | 3.580 | 3.850 | 3.023 | 15 |
| 2022-08-09 | 3.850 | 3.850 | 3.850 | 3.850 | 3.023 | 110 |
| 2022-08-08 | 3.890 | 3.890 | 3.890 | 3.890 | 3.055 | 0 |
| 2022-08-05 | 3.890 | 3.890 | 3.890 | 3.890 | 3.055 | 0 |
| 2022-08-04 | 3.900 | 3.900 | 3.500 | 3.890 | 3.055 | 334 |
| 2022-08-03 | 3.750 | 3.900 | 3.510 | 3.900 | 3.062 | 123 |
| 2022-08-02 | 3.670 | 3.900 | 3.670 | 3.900 | 3.062 | 2,057 |
| 2022-08-01 | 3.720 | 3.720 | 3.720 | 3.720 | 2.921 | 0 |
| 2022-07-29 | 3.600 | 3.720 | 3.500 | 3.720 | 2.921 | 36,488 |
| 2022-07-28 | 3.740 | 3.740 | 3.510 | 3.720 | 2.921 | 191 |
| 2022-07-27 | 3.750 | 3.750 | 3.750 | 3.750 | 2.945 | 0 |
| 2022-07-26 | 3.520 | 3.760 | 3.520 | 3.750 | 2.945 | 563 |
| 2022-07-25 | 3.510 | 3.780 | 3.510 | 3.770 | 2.960 | 160 |
| 2022-07-22 | 3.800 | 3.800 | 3.800 | 3.800 | 2.984 | 0 |
| 2022-07-21 | 3.800 | 3.800 | 3.600 | 3.800 | 2.984 | 917 |
| 2022-07-20 | 3.700 | 3.860 | 3.700 | 3.800 | 2.984 | 7,543 |
| 2022-07-19 | 3.860 | 3.860 | 3.860 | 3.860 | 3.031 | 0 |
| 2022-07-18 | 3.860 | 3.860 | 3.860 | 3.860 | 3.031 | 55 |
| 2022-07-15 | 3.800 | 3.850 | 3.800 | 3.850 | 3.023 | 144 |
| 2022-07-14 | 3.820 | 3.900 | 3.680 | 3.880 | 3.047 | 284 |
| 2022-07-13 | 3.900 | 3.900 | 3.900 | 3.900 | 3.062 | 165 |
| 2022-07-12 | 3.940 | 3.940 | 3.700 | 3.920 | 3.078 | 2,205 |
| 2022-07-11 | 3.730 | 3.950 | 3.700 | 3.950 | 3.102 | 3,715 |
| 2022-07-08 | 3.730 | 3.820 | 3.730 | 3.800 | 2.984 | 1,761 |
| 2022-07-07 | 3.730 | 3.850 | 3.730 | 3.840 | 3.015 | 643 |
| 2022-07-06 | 3.800 | 3.860 | 3.800 | 3.860 | 3.031 | 708 |
| 2022-07-05 | 3.880 | 3.880 | 3.800 | 3.880 | 3.047 | 1,276 |
| 2022-07-04 | 3.850 | 3.950 | 3.820 | 3.850 | 3.023 | 2,688 |
| 2022-07-01 | 3.830 | 3.950 | 3.830 | 3.950 | 3.102 | 123 |
| 2022-06-30 | 3.880 | 3.950 | 3.880 | 3.950 | 3.102 | 661 |
| 2022-06-29 | 3.950 | 3.950 | 3.950 | 3.950 | 3.102 | 0 |
| 2022-06-28 | 3.950 | 3.950 | 3.950 | 3.950 | 3.102 | 33 |
| 2022-06-27 | 3.840 | 3.950 | 3.820 | 3.950 | 3.102 | 2,222 |
| 2022-06-24 | 3.950 | 3.950 | 3.810 | 3.950 | 3.102 | 126 |
| 2022-06-23 | 3.950 | 3.950 | 3.810 | 3.950 | 3.102 | 5,205 |
| 2022-06-22 | 3.900 | 3.950 | 3.810 | 3.950 | 3.102 | 10,374 |
| 2022-06-21 | 3.920 | 3.980 | 3.900 | 3.900 | 3.062 | 6,239 |
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.