CONNECTIONS CONSULT S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-20	4.000	4.000	3.990	3.990	3.133	1,097
2022-06-17	4.120	4.120	3.900	4.000	3.141	5,879
2022-06-16	4.180	4.180	3.940	4.170	3.274	4,291
2022-06-15	4.180	4.180	4.180	4.180	3.282	215
2022-06-14	4.190	4.190	3.950	4.190	3.290	562
2022-06-10	4.210	4.210	4.000	4.190	3.290	2,828
2022-06-09	4.050	4.260	4.010	4.240	3.329	6,494
2022-06-08	4.240	4.240	4.240	4.240	3.329	110
2022-06-07	4.230	4.230	4.050	4.230	3.322	12,444
2022-06-06	4.240	4.240	4.040	4.230	3.322	36
2022-06-03	4.270	4.270	4.000	4.190	3.290	3,228
2022-06-02	4.140	4.140	4.010	4.140	3.251	330
2022-05-31	4.140	4.140	4.100	4.100	3.220	180
2022-05-30	4.000	4.000	4.000	4.000	3.141	0
2022-05-27	4.140	4.300	4.000	4.000	3.141	9,028
2022-05-26	4.580	4.580	4.260	4.260	3.345	2,086
2022-05-25	4.400	4.570	4.380	4.400	3.455	776
2022-05-24	4.380	4.600	4.380	4.590	3.604	288
2022-05-23	4.300	4.580	4.260	4.580	3.596	1,651
2022-05-20	4.700	4.700	4.500	4.700	3.691	33
2022-05-19	4.510	4.700	4.500	4.500	3.534	1,389
2022-05-18	4.500	4.760	4.500	4.730	3.714	1,048
2022-05-17	4.700	4.770	4.300	4.690	3.683	1,586
2022-05-16	4.710	4.800	4.600	4.750	3.730	5,141
2022-05-13	47.600	52.000	47.600	51.800	40.675	276
2022-05-12	50.200	51.800	50.000	51.200	40.204	391
2022-05-11	52.800	52.800	50.000	52.600	41.303	1,277
2022-05-10	51.800	52.800	51.600	51.800	40.675	113
2022-05-09	53.200	53.800	52.800	52.800	41.460	96
2022-05-06	52.600	52.600	51.800	52.000	40.832	462
2022-05-05	54.800	54.800	52.000	54.000	42.403	1,697
2022-05-04	54.000	55.000	53.000	54.400	42.717	478
2022-05-03	53.000	53.000	52.200	52.200	40.989	6
2022-05-02	52.600	54.800	52.000	53.000	41.617	366
2022-04-29	53.000	55.000	52.400	52.400	41.146	174
2022-04-28	55.000	55.000	55.000	55.000	43.188	71
2022-04-27	53.000	53.000	53.000	53.000	41.617	49
2022-04-26	54.800	55.000	53.400	53.400	41.932	94
2022-04-21	53.400	55.000	53.400	55.000	43.188	56
2022-04-20	55.000	55.000	53.600	53.600	42.089	226
2022-04-19	56.000	56.000	54.000	54.600	42.874	163
2022-04-18	54.000	54.000	54.000	54.000	42.403	13
2022-04-15	54.000	56.600	53.000	54.000	42.403	254
2022-04-14	57.200	57.200	54.200	54.200	42.560	66
2022-04-13	57.200	57.200	57.200	57.200	44.915	6
2022-04-12	57.400	57.800	57.400	57.800	45.387	23
2022-04-11	57.800	57.800	56.800	57.400	45.072	63
2022-04-08	57.000	57.800	57.000	57.800	45.387	36
2022-04-07	55.400	55.400	53.800	53.800	42.246	42
2022-04-06	57.800	57.800	55.400	55.400	43.502	67
2022-04-05	56.000	59.400	56.000	56.200	44.130	110
2022-04-04	56.000	56.000	55.800	55.800	43.816	45
2022-04-01	55.600	62.000	52.000	56.000	43.973	157
2022-03-31	53.900	53.900	53.000	53.400	41.932	67
2022-03-30	53.500	53.500	50.000	50.500	39.654	2,004
2022-03-29	50.900	54.600	50.000	50.000	39.262	124
2022-03-28	54.600	54.600	49.600	49.600	38.948	23
2022-03-25	51.800	51.800	50.000	50.000	39.262	191
2022-03-24	50.100	50.200	50.100	50.100	39.340	49
2022-03-23	53.700	53.700	53.700	53.700	42.167	11

← NewerPage 19 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.