CONNECTIONS CONSULT S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 7.480 | 7.500 | 7.400 | 7.400 | 7.237 | 12,742 |
| 2026-01-30 | 7.560 | 7.560 | 7.400 | 7.480 | 7.315 | 10,522 |
| 2026-01-29 | 7.580 | 7.600 | 7.400 | 7.560 | 7.393 | 11,286 |
| 2026-01-28 | 7.500 | 7.560 | 7.380 | 7.560 | 7.393 | 3,579 |
| 2026-01-27 | 7.440 | 7.600 | 7.380 | 7.520 | 7.354 | 7,591 |
| 2026-01-26 | 7.540 | 7.640 | 7.400 | 7.600 | 7.432 | 10,218 |
| 2026-01-23 | 7.620 | 7.640 | 7.500 | 7.640 | 7.472 | 2,001 |
| 2026-01-22 | 7.680 | 7.700 | 7.500 | 7.640 | 7.472 | 14,777 |
| 2026-01-21 | 7.420 | 7.600 | 7.400 | 7.600 | 7.432 | 10,002 |
| 2026-01-20 | 7.560 | 7.660 | 7.400 | 7.580 | 7.413 | 12,332 |
| 2026-01-19 | 7.660 | 7.700 | 7.440 | 7.700 | 7.530 | 7,871 |
| 2026-01-16 | 7.380 | 7.700 | 7.380 | 7.700 | 7.530 | 20,574 |
| 2026-01-15 | 7.240 | 7.360 | 7.220 | 7.360 | 7.198 | 8,366 |
| 2026-01-14 | 7.320 | 7.320 | 7.160 | 7.240 | 7.080 | 11,852 |
| 2026-01-13 | 7.200 | 7.320 | 7.200 | 7.320 | 7.159 | 2,311 |
| 2026-01-12 | 7.240 | 7.320 | 7.200 | 7.320 | 7.159 | 5,761 |
| 2026-01-09 | 7.360 | 7.360 | 7.240 | 7.320 | 7.159 | 1,669 |
| 2026-01-08 | 7.300 | 7.360 | 7.300 | 7.320 | 7.159 | 4,795 |
| 2026-01-05 | 7.160 | 7.300 | 7.140 | 7.300 | 7.139 | 10,773 |
| 2025-12-30 | 7.120 | 7.140 | 7.100 | 7.140 | 6.983 | 7,443 |
| 2025-12-29 | 7.060 | 7.120 | 7.060 | 7.120 | 6.963 | 3,950 |
| 2025-12-23 | 7.120 | 7.140 | 7.120 | 7.140 | 6.983 | 2,505 |
| 2025-12-22 | 7.100 | 7.140 | 7.100 | 7.120 | 6.963 | 5,529 |
| 2025-12-19 | 7.100 | 7.100 | 7.100 | 7.100 | 6.944 | 101 |
| 2025-12-18 | 6.980 | 7.120 | 6.900 | 7.120 | 6.963 | 5,888 |
| 2025-12-17 | 7.100 | 7.100 | 7.000 | 7.000 | 6.846 | 24,234 |
| 2025-12-16 | 7.000 | 7.140 | 7.000 | 7.120 | 6.963 | 4,897 |
| 2025-12-15 | 6.940 | 7.160 | 6.940 | 7.160 | 7.002 | 13,536 |
| 2025-12-12 | 6.940 | 6.960 | 6.820 | 6.940 | 6.787 | 3,303 |
| 2025-12-11 | 6.880 | 6.980 | 6.880 | 6.900 | 6.748 | 931 |
| 2025-12-10 | 6.800 | 7.020 | 6.800 | 7.020 | 6.865 | 2,438 |
| 2025-12-09 | 6.840 | 6.960 | 6.640 | 6.940 | 6.787 | 11,538 |
| 2025-12-08 | 6.940 | 6.940 | 6.700 | 6.840 | 6.689 | 5,616 |
| 2025-12-05 | 6.940 | 6.940 | 6.700 | 6.900 | 6.748 | 10,405 |
| 2025-12-04 | 6.800 | 6.900 | 6.800 | 6.880 | 6.728 | 414 |
| 2025-12-03 | 6.900 | 6.980 | 6.700 | 6.960 | 6.807 | 10,905 |
| 2025-12-02 | 6.940 | 6.980 | 6.740 | 6.960 | 6.807 | 2,710 |
| 2025-11-28 | 6.960 | 6.960 | 6.700 | 6.900 | 6.748 | 10,237 |
| 2025-11-27 | 6.880 | 7.000 | 6.800 | 6.980 | 6.826 | 10,320 |
| 2025-11-26 | 7.080 | 7.100 | 6.860 | 7.000 | 6.846 | 12,729 |
| 2025-11-25 | 7.080 | 7.080 | 6.900 | 7.060 | 6.904 | 11,403 |
| 2025-11-24 | 7.140 | 7.140 | 6.900 | 7.080 | 6.924 | 14,676 |
| 2025-11-21 | 6.920 | 7.100 | 6.860 | 6.960 | 6.807 | 5,385 |
| 2025-11-20 | 7.080 | 7.240 | 6.860 | 7.140 | 6.983 | 9,123 |
| 2025-11-19 | 7.280 | 7.360 | 7.080 | 7.240 | 7.080 | 12,432 |
| 2025-11-18 | 7.340 | 7.420 | 7.280 | 7.280 | 7.120 | 2,456 |
| 2025-11-17 | 7.440 | 7.440 | 7.220 | 7.360 | 7.198 | 7,203 |
| 2025-11-14 | 7.880 | 7.880 | 7.300 | 7.400 | 7.237 | 94,138 |
| 2025-11-13 | 6.600 | 6.860 | 6.600 | 6.800 | 6.650 | 3,513 |
| 2025-11-12 | 6.500 | 6.880 | 6.500 | 6.860 | 6.709 | 20,179 |
| 2025-11-11 | 6.400 | 6.500 | 6.400 | 6.500 | 6.357 | 1,761 |
| 2025-11-10 | 6.220 | 6.420 | 6.220 | 6.400 | 6.259 | 1,323 |
| 2025-11-07 | 6.260 | 6.260 | 6.220 | 6.260 | 6.122 | 2,376 |
| 2025-11-06 | 6.280 | 6.320 | 6.200 | 6.260 | 6.122 | 15,658 |
| 2025-11-05 | 6.200 | 6.280 | 6.180 | 6.260 | 6.122 | 13,756 |
| 2025-11-04 | 6.200 | 6.300 | 6.200 | 6.200 | 6.063 | 10,196 |
| 2025-11-03 | 6.260 | 6.380 | 6.200 | 6.320 | 6.181 | 9,739 |
| 2025-10-31 | 6.320 | 6.320 | 6.200 | 6.260 | 6.122 | 54,824 |
| 2025-10-30 | 6.340 | 6.400 | 6.280 | 6.400 | 6.259 | 2,983 |
| 2025-10-29 | 6.340 | 6.500 | 6.340 | 6.440 | 6.298 | 1,670 |
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.