CONNECTIONS CONSULT S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 8.720 | 8.880 | 8.720 | 8.800 | 8.606 | 906 |
| 2026-04-28 | 8.660 | 8.880 | 8.660 | 8.860 | 8.665 | 11,680 |
| 2026-04-27 | 9.100 | 9.100 | 8.680 | 8.940 | 8.743 | 13,465 |
| 2026-04-24 | 8.960 | 9.120 | 8.860 | 9.120 | 8.919 | 3,884 |
| 2026-04-23 | 8.860 | 8.980 | 8.640 | 8.940 | 8.743 | 5,312 |
| 2026-04-22 | 8.760 | 8.860 | 8.540 | 8.860 | 8.665 | 3,642 |
| 2026-04-21 | 8.760 | 8.960 | 8.600 | 8.760 | 8.567 | 6,265 |
| 2026-04-20 | 8.700 | 8.980 | 8.640 | 8.780 | 8.586 | 3,719 |
| 2026-04-17 | 8.960 | 8.960 | 8.600 | 8.820 | 8.626 | 9,856 |
| 2026-04-16 | 9.080 | 9.080 | 9.000 | 9.000 | 8.802 | 11,454 |
| 2026-04-15 | 8.720 | 9.080 | 8.720 | 9.080 | 8.880 | 11,213 |
| 2026-04-14 | 8.560 | 8.720 | 8.560 | 8.620 | 8.430 | 2,838 |
| 2026-04-09 | 8.520 | 8.640 | 8.500 | 8.520 | 8.332 | 3,723 |
| 2026-04-08 | 8.500 | 8.720 | 8.480 | 8.620 | 8.430 | 20,648 |
| 2026-04-07 | 8.740 | 8.740 | 8.500 | 8.740 | 8.547 | 2,112 |
| 2026-04-06 | 8.800 | 8.800 | 8.520 | 8.740 | 8.547 | 2,786 |
| 2026-04-03 | 8.800 | 9.200 | 8.620 | 8.800 | 8.606 | 10,000 |
| 2026-04-02 | 8.160 | 9.280 | 8.000 | 8.740 | 8.547 | 78,263 |
| 2026-04-01 | 7.680 | 7.700 | 7.560 | 7.700 | 7.530 | 2,711 |
| 2026-03-31 | 7.620 | 7.680 | 7.560 | 7.680 | 7.511 | 2,766 |
| 2026-03-30 | 7.700 | 7.700 | 7.500 | 7.600 | 7.432 | 8,723 |
| 2026-03-27 | 7.640 | 7.740 | 7.580 | 7.700 | 7.530 | 3,783 |
| 2026-03-26 | 7.760 | 7.800 | 7.580 | 7.780 | 7.609 | 8,762 |
| 2026-03-25 | 7.560 | 7.760 | 7.560 | 7.760 | 7.589 | 6,798 |
| 2026-03-24 | 7.480 | 7.500 | 7.460 | 7.500 | 7.335 | 3,244 |
| 2026-03-23 | 7.540 | 7.580 | 7.480 | 7.580 | 7.413 | 3,497 |
| 2026-03-20 | 7.500 | 7.660 | 7.500 | 7.640 | 7.472 | 3,349 |
| 2026-03-19 | 7.560 | 7.700 | 7.500 | 7.660 | 7.491 | 3,667 |
| 2026-03-18 | 7.500 | 7.720 | 7.480 | 7.720 | 7.550 | 5,132 |
| 2026-03-17 | 7.640 | 7.760 | 7.500 | 7.660 | 7.491 | 26,873 |
| 2026-03-16 | 8.060 | 8.080 | 7.500 | 7.640 | 7.472 | 45,542 |
| 2026-03-13 | 8.320 | 8.320 | 8.100 | 8.100 | 7.921 | 1,500 |
| 2026-03-12 | 8.380 | 8.380 | 8.120 | 8.280 | 8.097 | 2,825 |
| 2026-03-11 | 8.400 | 8.400 | 8.200 | 8.400 | 8.215 | 13,402 |
| 2026-03-10 | 8.280 | 8.480 | 8.200 | 8.420 | 8.234 | 8,175 |
| 2026-03-09 | 8.240 | 8.520 | 8.080 | 8.300 | 8.117 | 23,190 |
| 2026-03-06 | 8.360 | 8.480 | 8.360 | 8.380 | 8.195 | 16,969 |
| 2026-03-05 | 8.320 | 8.380 | 8.320 | 8.320 | 8.137 | 1,530 |
| 2026-03-04 | 8.020 | 8.360 | 8.020 | 8.280 | 8.097 | 923 |
| 2026-03-03 | 8.420 | 8.500 | 8.220 | 8.220 | 8.039 | 10,909 |
| 2026-03-02 | 8.180 | 8.500 | 8.160 | 8.500 | 8.313 | 4,677 |
| 2026-02-27 | 8.580 | 8.580 | 8.100 | 8.500 | 8.313 | 6,346 |
| 2026-02-26 | 8.320 | 8.720 | 8.320 | 8.580 | 8.391 | 21,148 |
| 2026-02-25 | 8.280 | 8.320 | 8.280 | 8.320 | 8.137 | 470 |
| 2026-02-24 | 8.220 | 8.300 | 8.200 | 8.280 | 8.097 | 2,979 |
| 2026-02-23 | 7.900 | 8.360 | 7.900 | 8.300 | 8.117 | 32,392 |
| 2026-02-20 | 7.720 | 7.940 | 7.720 | 7.900 | 7.726 | 1,749 |
| 2026-02-19 | 7.760 | 7.960 | 7.740 | 7.940 | 7.765 | 6,574 |
| 2026-02-18 | 7.600 | 7.760 | 7.600 | 7.760 | 7.589 | 1,791 |
| 2026-02-17 | 7.660 | 7.740 | 7.600 | 7.720 | 7.550 | 3,320 |
| 2026-02-16 | 7.660 | 7.740 | 7.660 | 7.720 | 7.550 | 4,402 |
| 2026-02-13 | 7.600 | 7.700 | 7.600 | 7.600 | 7.432 | 5,050 |
| 2026-02-12 | 7.680 | 7.740 | 7.680 | 7.700 | 7.530 | 2,155 |
| 2026-02-11 | 7.600 | 7.700 | 7.500 | 7.680 | 7.511 | 4,381 |
| 2026-02-10 | 7.740 | 7.740 | 7.700 | 7.720 | 7.550 | 1,469 |
| 2026-02-09 | 7.700 | 7.740 | 7.680 | 7.740 | 7.569 | 2,511 |
| 2026-02-06 | 7.560 | 7.680 | 7.440 | 7.680 | 7.511 | 5,297 |
| 2026-02-05 | 7.700 | 7.720 | 7.600 | 7.720 | 7.550 | 5,606 |
| 2026-02-04 | 7.460 | 7.740 | 7.460 | 7.720 | 7.550 | 23,374 |
| 2026-02-03 | 7.420 | 7.480 | 7.400 | 7.460 | 7.296 | 6,819 |
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.