CONNECTIONS CONSULT S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	13.750	13.750	13.500	13.600	13.600	2,479
2026-07-23	13.800	13.800	13.550	13.750	13.750	9,334
2026-07-22	13.800	13.800	13.650	13.800	13.800	1,539
2026-07-21	13.500	13.800	13.500	13.800	13.800	5,004
2026-07-20	13.550	13.600	13.550	13.600	13.600	4,870
2026-07-17	13.950	13.950	13.600	13.800	13.800	1,334
2026-07-16	13.200	14.000	13.050	13.950	13.950	5,160
2026-07-15	13.250	13.300	13.100	13.300	13.300	656
2026-07-14	13.300	13.300	13.050	13.300	13.300	786
2026-07-13	13.450	13.500	13.000	13.300	13.300	18,086
2026-07-10	13.650	13.650	13.350	13.400	13.400	3,848
2026-07-09	13.650	13.700	13.500	13.650	13.650	3,302
2026-07-08	13.750	13.800	13.700	13.750	13.750	345
2026-07-07	13.700	13.750	13.450	13.450	13.450	3,381
2026-07-06	13.700	13.700	13.450	13.700	13.700	3,422
2026-07-03	13.900	13.900	13.450	13.500	13.500	6,825
2026-07-02	14.050	14.050	13.800	13.800	13.800	678
2026-07-01	14.300	14.300	13.850	14.050	14.050	1,442
2026-06-30	13.850	14.150	13.550	14.100	14.100	7,510
2026-06-29	14.750	14.750	13.850	13.850	13.850	7,268
2026-06-26	13.600	14.600	13.600	14.500	14.500	43,446
2026-06-25	11.700	12.100	11.700	12.100	12.100	3,097
2026-06-24	12.000	12.000	11.800	12.000	12.000	1,456
2026-06-23	12.000	12.000	11.700	12.000	12.000	3,159
2026-06-22	11.800	12.300	11.750	12.000	12.000	8,584
2026-06-19	11.700	12.300	11.550	12.200	12.200	12,413
2026-06-18	11.400	11.700	11.400	11.700	11.700	4,600
2026-06-17	11.400	11.450	11.350	11.450	11.450	3,470
2026-06-16	11.050	11.400	10.900	11.400	11.400	6,549
2026-06-15	10.850	11.100	10.800	11.100	11.100	502
2026-06-12	10.500	11.400	10.500	11.200	11.200	12,243
2026-06-11	10.550	10.800	10.450	10.800	10.800	2,584
2026-06-10	10.900	10.900	10.550	10.850	10.850	1,025
2026-06-09	10.850	10.850	10.600	10.850	10.850	1,209
2026-06-08	10.900	10.900	10.500	10.900	10.900	2,450
2026-06-05	10.800	10.950	10.650	10.950	10.950	507
2026-06-04	10.850	11.100	10.750	10.950	10.950	2,325
2026-06-03	11.000	11.250	10.800	11.200	11.200	2,041
2026-06-02	11.350	11.350	10.900	11.250	11.250	6,525
2026-05-29	11.450	11.450	11.000	11.350	11.350	4,955
2026-05-28	11.100	11.300	11.100	11.300	11.300	5,066
2026-05-27	11.350	11.600	11.100	11.300	11.300	2,358
2026-05-26	11.400	11.400	10.950	11.400	11.400	3,248
2026-05-25	11.600	11.600	10.900	11.400	11.400	6,582
2026-05-22	11.550	11.600	11.500	11.600	11.600	647
2026-05-21	11.650	11.800	11.400	11.600	11.600	5,001
2026-05-20	10.050	11.650	10.050	11.650	11.650	13,920
2026-05-19	9.700	10.300	9.700	10.250	10.250	6,264
2026-05-18	10.400	10.700	9.500	10.000	10.000	25,992
2026-05-15	9.700	11.500	9.700	10.400	10.171	53,243
2026-05-14	9.220	9.320	9.100	9.320	9.115	3,458
2026-05-13	9.380	9.380	9.220	9.240	9.036	1,784
2026-05-12	9.320	9.440	9.100	9.380	9.173	4,757
2026-05-11	8.800	9.260	8.700	9.240	9.036	14,556
2026-05-08	8.800	8.820	8.800	8.800	8.606	4,000
2026-05-07	8.800	8.940	8.700	8.940	8.743	10,501
2026-05-06	8.940	8.940	8.800	8.800	8.606	514
2026-05-05	8.360	8.580	8.340	8.580	8.391	1,987
2026-05-04	8.480	8.480	8.340	8.400	8.215	2,968
2026-04-30	8.700	8.700	8.500	8.500	8.313	15,688

← NewerPage 2 of 3 · 128 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.