CONNECTIONS CONSULT S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 7.000 | 7.080 | 6.900 | 7.020 | 6.488 | 9,182 |
| 2025-08-04 | 7.000 | 7.120 | 7.000 | 7.120 | 6.581 | 2,131 |
| 2025-08-01 | 6.960 | 6.960 | 6.900 | 6.960 | 6.433 | 151 |
| 2025-07-31 | 6.900 | 6.980 | 6.900 | 6.960 | 6.433 | 2,883 |
| 2025-07-30 | 6.900 | 6.980 | 6.900 | 6.980 | 6.451 | 202 |
| 2025-07-29 | 7.100 | 7.100 | 6.920 | 7.000 | 6.470 | 1,086 |
| 2025-07-28 | 6.900 | 7.100 | 6.900 | 7.000 | 6.470 | 2,964 |
| 2025-07-25 | 6.960 | 7.100 | 6.900 | 7.020 | 6.488 | 4,118 |
| 2025-07-24 | 7.020 | 7.140 | 6.940 | 7.100 | 6.562 | 2,958 |
| 2025-07-23 | 7.140 | 7.140 | 7.000 | 7.140 | 6.599 | 1,334 |
| 2025-07-22 | 7.140 | 7.160 | 7.000 | 7.140 | 6.599 | 1,691 |
| 2025-07-21 | 7.120 | 7.160 | 7.000 | 7.120 | 6.581 | 5,619 |
| 2025-07-18 | 6.960 | 7.100 | 6.920 | 7.100 | 6.562 | 890 |
| 2025-07-17 | 7.000 | 7.080 | 6.960 | 7.080 | 6.544 | 4,098 |
| 2025-07-16 | 7.000 | 7.140 | 7.000 | 7.140 | 6.599 | 604 |
| 2025-07-15 | 7.140 | 7.140 | 7.000 | 7.140 | 6.599 | 905 |
| 2025-07-14 | 7.060 | 7.180 | 7.060 | 7.140 | 6.599 | 2,522 |
| 2025-07-11 | 7.180 | 7.180 | 7.000 | 7.180 | 6.636 | 1,791 |
| 2025-07-10 | 6.840 | 7.200 | 6.840 | 7.180 | 6.636 | 27,885 |
| 2025-07-09 | 6.800 | 6.880 | 6.800 | 6.880 | 6.359 | 8,396 |
| 2025-07-08 | 6.660 | 6.800 | 6.600 | 6.760 | 6.248 | 18,198 |
| 2025-07-07 | 6.440 | 6.680 | 6.400 | 6.680 | 6.174 | 1,853 |
| 2025-07-04 | 6.740 | 6.740 | 6.740 | 6.740 | 6.229 | 0 |
| 2025-07-03 | 6.740 | 6.740 | 6.740 | 6.740 | 6.229 | 0 |
| 2025-07-02 | 6.520 | 6.740 | 6.500 | 6.740 | 6.229 | 1,376 |
| 2025-07-01 | 6.800 | 6.800 | 6.520 | 6.660 | 6.156 | 4,576 |
| 2025-06-30 | 6.580 | 6.800 | 6.560 | 6.780 | 6.266 | 510 |
| 2025-06-27 | 6.840 | 6.840 | 6.840 | 6.840 | 6.322 | 0 |
| 2025-06-26 | 6.780 | 6.860 | 6.780 | 6.840 | 6.322 | 536 |
| 2025-06-25 | 6.560 | 6.780 | 6.560 | 6.780 | 6.266 | 3,886 |
| 2025-06-24 | 6.560 | 6.760 | 6.540 | 6.760 | 6.248 | 4,121 |
| 2025-06-23 | 6.620 | 6.760 | 6.520 | 6.760 | 6.248 | 1,921 |
| 2025-06-20 | 6.760 | 6.760 | 6.620 | 6.740 | 6.229 | 280 |
| 2025-06-19 | 6.600 | 6.740 | 6.580 | 6.640 | 6.137 | 461 |
| 2025-06-18 | 6.660 | 6.760 | 6.600 | 6.760 | 6.248 | 1,934 |
| 2025-06-17 | 6.800 | 6.800 | 6.800 | 6.800 | 6.285 | 0 |
| 2025-06-16 | 6.660 | 6.800 | 6.660 | 6.800 | 6.285 | 1,765 |
| 2025-06-13 | 6.700 | 6.860 | 6.680 | 6.820 | 6.303 | 2,587 |
| 2025-06-12 | 6.660 | 6.880 | 6.660 | 6.880 | 6.359 | 202 |
| 2025-06-11 | 6.920 | 6.920 | 6.920 | 6.920 | 6.396 | 2 |
| 2025-06-10 | 6.940 | 6.940 | 6.680 | 6.860 | 6.340 | 1,268 |
| 2025-06-06 | 6.920 | 6.980 | 6.680 | 6.900 | 6.377 | 1,650 |
| 2025-06-05 | 7.000 | 7.000 | 6.700 | 6.960 | 6.433 | 2,073 |
| 2025-06-04 | 6.700 | 7.000 | 6.680 | 7.000 | 6.470 | 4,339 |
| 2025-06-03 | 6.540 | 6.700 | 6.540 | 6.700 | 6.193 | 11,786 |
| 2025-06-02 | 6.480 | 6.540 | 6.360 | 6.400 | 5.915 | 2,916 |
| 2025-05-30 | 6.480 | 6.480 | 6.380 | 6.420 | 5.934 | 2,088 |
| 2025-05-29 | 6.420 | 6.560 | 6.400 | 6.500 | 6.008 | 3,104 |
| 2025-05-28 | 6.340 | 6.560 | 6.340 | 6.560 | 6.063 | 4,430 |
| 2025-05-27 | 6.540 | 6.560 | 6.540 | 6.560 | 6.063 | 100 |
| 2025-05-26 | 6.560 | 6.560 | 6.560 | 6.560 | 6.063 | 0 |
| 2025-05-23 | 6.220 | 6.560 | 6.220 | 6.560 | 6.063 | 47 |
| 2025-05-22 | 6.560 | 6.560 | 6.240 | 6.540 | 6.045 | 222 |
| 2025-05-21 | 6.320 | 6.500 | 6.300 | 6.500 | 6.008 | 2,028 |
| 2025-05-20 | 6.540 | 6.580 | 6.520 | 6.580 | 6.082 | 842 |
| 2025-05-19 | 6.300 | 6.600 | 6.300 | 6.560 | 6.063 | 3,603 |
| 2025-05-16 | 5.900 | 6.200 | 5.900 | 6.200 | 5.730 | 722 |
| 2025-05-15 | 6.300 | 6.300 | 6.300 | 6.300 | 5.823 | 0 |
| 2025-05-14 | 6.180 | 6.300 | 6.180 | 6.300 | 5.823 | 216 |
| 2025-05-13 | 6.220 | 6.620 | 5.540 | 6.180 | 5.712 | 4,556 |
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.