CONNECTIONS CONSULT S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-27 | 56.600 | 56.600 | 56.000 | 56.000 | 43.973 | 11 |
| 2021-12-23 | 56.800 | 56.800 | 56.800 | 56.800 | 44.601 | 0 |
| 2021-12-22 | 56.800 | 56.800 | 56.800 | 56.800 | 44.601 | 46 |
| 2021-12-21 | 54.600 | 56.700 | 54.600 | 56.700 | 44.523 | 896 |
| 2021-12-20 | 55.900 | 56.600 | 54.000 | 56.600 | 44.444 | 1,769 |
| 2021-12-17 | 56.900 | 58.800 | 56.900 | 58.800 | 46.172 | 440 |
| 2021-12-16 | 55.100 | 55.900 | 55.100 | 55.800 | 43.816 | 171 |
| 2021-12-15 | 56.000 | 56.000 | 55.200 | 55.200 | 43.345 | 1,877 |
| 2021-12-14 | 56.000 | 56.400 | 56.000 | 56.400 | 44.287 | 122 |
| 2021-12-13 | 56.100 | 56.100 | 56.000 | 56.100 | 44.052 | 352 |
| 2021-12-10 | 56.800 | 56.800 | 56.000 | 56.000 | 43.973 | 154 |
| 2021-12-09 | 56.500 | 56.800 | 56.500 | 56.800 | 44.601 | 61 |
| 2021-12-08 | 59.200 | 59.200 | 59.200 | 59.200 | 46.486 | 49 |
| 2021-12-07 | 58.600 | 59.000 | 55.200 | 58.700 | 46.093 | 624 |
| 2021-12-06 | 56.500 | 59.800 | 55.000 | 58.800 | 46.172 | 1,819 |
| 2021-12-03 | 57.300 | 57.300 | 55.000 | 57.000 | 44.758 | 7,251 |
| 2021-12-02 | 57.300 | 57.300 | 57.200 | 57.300 | 44.994 | 99 |
| 2021-11-29 | 57.600 | 60.000 | 57.600 | 59.900 | 47.035 | 497 |
| 2021-11-26 | 58.100 | 59.400 | 58.000 | 58.500 | 45.936 | 337 |
| 2021-11-25 | 59.100 | 59.500 | 58.100 | 58.100 | 45.622 | 1,855 |
| 2021-11-24 | 59.000 | 60.000 | 59.000 | 60.000 | 47.114 | 491 |
| 2021-11-23 | 59.100 | 61.000 | 59.100 | 61.000 | 47.899 | 484 |
| 2021-11-22 | 60.200 | 60.200 | 59.000 | 59.100 | 46.407 | 2,233 |
| 2021-11-19 | 60.900 | 60.900 | 60.900 | 60.900 | 47.821 | 0 |
| 2021-11-18 | 60.000 | 60.900 | 59.500 | 60.900 | 47.821 | 80 |
| 2021-11-17 | 60.000 | 61.100 | 60.000 | 60.500 | 47.507 | 1,482 |
| 2021-11-16 | 59.300 | 60.900 | 59.300 | 60.000 | 47.114 | 19 |
| 2021-11-15 | 61.600 | 61.600 | 58.000 | 59.300 | 46.564 | 1,633 |
| 2021-11-12 | 62.800 | 62.800 | 61.600 | 61.600 | 48.370 | 619 |
| 2021-11-11 | 62.000 | 62.800 | 61.500 | 62.800 | 49.313 | 332 |
| 2021-11-10 | 63.900 | 63.900 | 63.900 | 63.900 | 50.176 | 0 |
| 2021-11-09 | 62.200 | 63.900 | 61.500 | 63.900 | 50.176 | 269 |
| 2021-11-08 | 62.200 | 63.800 | 62.000 | 63.800 | 50.098 | 1,084 |
| 2021-11-05 | 64.500 | 64.500 | 62.200 | 63.000 | 49.470 | 1,087 |
| 2021-11-04 | 62.000 | 64.500 | 62.000 | 64.500 | 50.648 | 755 |
| 2021-11-03 | 64.000 | 64.500 | 64.000 | 64.500 | 50.648 | 15 |
| 2021-11-02 | 63.500 | 63.500 | 62.000 | 62.000 | 48.684 | 635 |
| 2021-11-01 | 64.500 | 64.500 | 62.500 | 63.000 | 49.470 | 526 |
| 2021-10-29 | 63.000 | 64.500 | 63.000 | 64.500 | 50.648 | 310 |
| 2021-10-28 | 63.500 | 64.000 | 63.500 | 64.000 | 50.255 | 837 |
| 2021-10-27 | 63.500 | 65.000 | 63.500 | 65.000 | 51.040 | 481 |
| 2021-10-26 | 63.000 | 63.000 | 62.500 | 63.000 | 49.470 | 151 |
| 2021-10-25 | 63.500 | 64.500 | 63.000 | 63.000 | 49.470 | 1,013 |
| 2021-10-22 | 64.500 | 65.500 | 63.500 | 65.500 | 51.433 | 137 |
| 2021-10-21 | 67.000 | 67.000 | 64.000 | 65.000 | 51.040 | 106 |
← NewerPage 21 of 21 · 1,245 trading days
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.