CONNECTIONS CONSULT S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	6.040	6.240	6.040	6.220	5.749	609
2025-05-09	6.220	6.240	6.020	6.240	5.767	704
2025-05-08	6.040	6.040	6.040	6.040	5.583	136
2025-05-07	6.040	6.260	6.000	6.220	5.749	710
2025-05-06	6.320	6.320	6.000	6.000	5.546	1,286
2025-05-05	6.700	6.700	5.860	6.380	5.897	8,437
2025-05-02	6.640	6.700	6.640	6.660	6.156	3,220
2025-04-30	6.660	6.660	6.660	6.660	6.156	0
2025-04-29	6.600	6.660	6.600	6.660	6.156	201
2025-04-28	6.700	6.700	6.600	6.680	6.174	91
2025-04-25	6.700	6.700	6.660	6.700	6.193	1,560
2025-04-24	6.680	6.680	6.680	6.680	6.174	0
2025-04-23	6.680	6.680	6.680	6.680	6.174	5,600
2025-04-22	6.480	6.700	6.480	6.700	6.193	52
2025-04-17	6.740	6.740	6.460	6.740	6.229	134
2025-04-16	6.700	6.740	6.700	6.700	6.193	616
2025-04-15	6.780	6.780	6.740	6.760	6.248	367
2025-04-14	6.780	6.820	6.600	6.600	6.100	1,736
2025-04-11	6.720	7.060	6.660	6.760	6.248	19,006
2025-04-10	6.340	6.860	6.340	6.600	6.100	4,926
2025-04-09	5.980	6.360	5.960	6.340	5.860	1,106
2025-04-08	6.360	6.360	6.360	6.360	5.878	1
2025-04-07	5.720	6.900	5.720	6.420	5.934	386
2025-04-04	6.200	6.400	6.200	6.400	5.915	1,592
2025-04-03	6.500	6.500	6.500	6.500	6.008	0
2025-04-02	6.300	6.500	6.300	6.500	6.008	2,577
2025-04-01	6.100	6.300	6.100	6.300	5.823	5,541
2025-03-31	6.500	6.550	6.050	6.300	5.823	9,501
2025-03-28	6.300	6.450	6.050	6.450	5.961	3,506
2025-03-27	6.300	6.300	6.300	6.300	5.823	0
2025-03-26	6.200	6.300	6.200	6.300	5.823	1,422
2025-03-25	6.300	6.300	6.300	6.300	5.823	0
2025-03-24	6.300	6.300	6.300	6.300	5.823	172
2025-03-21	6.100	6.300	6.050	6.300	5.823	1,144
2025-03-20	6.300	6.350	6.300	6.350	5.869	4,252
2025-03-19	6.350	6.350	6.350	6.350	5.869	2
2025-03-18	6.300	6.300	6.000	6.300	5.823	3,189
2025-03-17	6.200	6.350	6.200	6.300	5.823	1,409
2025-03-14	6.300	6.350	6.300	6.350	5.869	1,308
2025-03-13	6.200	6.350	6.200	6.350	5.869	2,822
2025-03-12	6.250	6.300	5.900	6.250	5.777	10,684
2025-03-11	6.400	6.450	6.250	6.350	5.869	1,072
2025-03-10	6.200	6.550	6.100	6.400	5.915	7,092
2025-03-07	6.750	6.900	6.750	6.750	6.239	509
2025-03-06	6.900	6.950	6.900	6.950	6.424	2,235
2025-03-05	6.900	6.900	6.750	6.750	6.239	495
2025-03-04	7.000	7.000	6.750	6.900	6.377	449
2025-03-03	7.000	7.150	6.950	7.100	6.562	2,108
2025-02-28	6.550	7.050	6.550	7.000	6.470	40,429
2025-02-27	6.600	6.700	6.450	6.450	5.961	8,720
2025-02-26	5.850	6.400	5.850	6.400	5.915	5,883
2025-02-25	5.750	5.850	5.700	5.700	5.268	3,701
2025-02-24	5.700	5.850	5.700	5.850	5.407	3,200
2025-02-21	5.650	5.800	5.650	5.800	5.361	7,236
2025-02-20	5.650	5.800	5.650	5.800	5.361	226
2025-02-19	5.800	5.800	5.600	5.800	5.361	1,122
2025-02-18	5.800	5.800	5.750	5.750	5.314	305
2025-02-17	5.800	5.800	5.600	5.600	5.176	165
2025-02-14	5.850	5.850	5.500	5.800	5.361	1,361
2025-02-13	5.850	5.850	5.850	5.850	5.407	51

← NewerPage 7 of 21 · 1,245 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.