CONNECTIONS CONSULT S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	6.340	6.500	6.340	6.440	6.298	1,670
2025-10-28	6.400	6.460	6.340	6.420	6.279	2,203
2025-10-27	6.400	6.480	6.340	6.340	6.200	8,777
2025-10-24	6.560	6.600	6.400	6.500	6.357	15,489
2025-10-23	6.460	6.560	6.440	6.560	6.415	10,370
2025-10-22	6.500	6.600	6.480	6.540	6.396	17,714
2025-10-21	6.620	6.620	6.480	6.580	6.435	4,204
2025-10-20	6.580	6.680	6.480	6.580	6.435	11,346
2025-10-17	6.700	6.800	6.600	6.700	6.552	2,389
2025-10-16	6.820	6.820	6.820	6.820	6.670	0
2025-10-15	6.820	6.820	6.820	6.820	6.670	216
2025-10-14	6.820	6.820	6.600	6.820	6.670	552
2025-10-13	6.720	6.800	6.600	6.800	6.650	153
2025-10-10	6.840	6.840	6.700	6.840	6.689	503
2025-10-09	6.900	6.900	6.600	6.800	6.650	577
2025-10-08	6.840	6.840	6.740	6.760	6.611	32,421
2025-10-07	6.920	6.920	6.840	6.840	6.689	515
2025-10-06	6.800	6.920	6.800	6.920	6.767	35
2025-10-03	6.800	7.000	6.760	6.960	6.807	1,260
2025-10-02	6.440	7.040	6.400	7.040	6.885	35,006
2025-10-01	6.400	6.440	6.400	6.400	6.259	906
2025-09-30	6.380	6.420	6.320	6.400	6.259	1,415
2025-09-29	6.420	6.420	6.240	6.260	6.122	1,027
2025-09-26	6.220	6.420	6.220	6.420	6.279	7,635
2025-09-25	6.260	6.320	6.220	6.320	6.181	5,131
2025-09-24	6.280	6.280	6.200	6.260	6.122	238
2025-09-23	6.400	6.400	6.140	6.140	6.005	26,982
2025-09-22	6.300	6.440	6.240	6.400	6.259	7,942
2025-09-19	6.260	6.380	6.140	6.300	6.161	11,436
2025-09-18	6.220	6.480	6.220	6.420	6.279	9,225
2025-09-17	6.300	6.460	6.220	6.460	6.318	4,074
2025-09-16	6.300	6.460	6.300	6.460	6.318	1,086
2025-09-15	6.500	6.500	6.300	6.400	6.259	4,756
2025-09-12	6.600	6.800	6.460	6.500	6.357	15,541
2025-09-11	6.580	6.580	6.140	6.360	6.220	19,680
2025-09-10	6.600	6.720	6.480	6.580	6.435	2,041
2025-09-09	6.420	6.600	6.380	6.600	6.455	4,296
2025-09-08	6.400	6.480	6.400	6.480	6.337	27
2025-09-05	6.400	6.480	6.180	6.300	6.161	16,292
2025-09-04	6.320	6.600	6.240	6.440	6.298	2,605
2025-09-03	6.640	6.640	6.320	6.600	6.455	306
2025-09-02	6.320	6.580	6.260	6.580	6.435	4,994
2025-09-01	6.520	6.580	6.200	6.440	6.298	5,889
2025-08-29	6.640	6.640	6.640	6.640	6.494	0
2025-08-28	6.620	6.760	6.500	6.640	6.494	3,299
2025-08-27	6.800	6.960	6.800	6.960	6.433	3,846
2025-08-26	6.620	6.740	6.600	6.740	6.229	1,358
2025-08-25	6.860	6.860	6.600	6.800	6.285	5,594
2025-08-22	6.660	6.860	6.640	6.860	6.340	2,752
2025-08-21	6.800	6.900	6.600	6.900	6.377	10,370
2025-08-20	6.780	6.900	6.780	6.800	6.285	862
2025-08-19	6.720	6.900	6.600	6.780	6.266	15,762
2025-08-18	6.860	7.000	6.800	6.960	6.433	4,078
2025-08-14	6.880	7.020	6.860	6.960	6.433	774
2025-08-13	6.900	7.040	6.880	7.020	6.488	11,508
2025-08-12	6.880	7.140	6.880	7.080	6.544	7,511
2025-08-11	7.060	7.060	7.060	7.060	6.525	2
2025-08-08	7.000	7.000	6.840	7.000	6.470	8,391
2025-08-07	6.900	7.080	6.900	7.060	6.525	6,436
2025-08-06	7.080	7.080	6.880	7.080	6.544	8,433

← NewerPage 5 of 21 · 1,248 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.