CONNECTIONS CONSULT S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 5.750 | 5.850 | 5.650 | 5.850 | 5.407 | 261 |
| 2025-02-11 | 5.900 | 5.900 | 5.700 | 5.900 | 5.453 | 5,653 |
| 2025-02-10 | 5.600 | 5.900 | 5.500 | 5.850 | 5.407 | 2,585 |
| 2025-02-07 | 5.700 | 5.850 | 5.650 | 5.850 | 5.407 | 1,502 |
| 2025-02-06 | 5.900 | 5.900 | 5.900 | 5.900 | 5.453 | 32 |
| 2025-02-05 | 6.000 | 6.000 | 5.750 | 5.900 | 5.453 | 1,657 |
| 2025-02-04 | 6.000 | 6.000 | 6.000 | 6.000 | 5.546 | 0 |
| 2025-02-03 | 6.000 | 6.000 | 6.000 | 6.000 | 5.546 | 0 |
| 2025-01-31 | 6.000 | 6.000 | 6.000 | 6.000 | 5.546 | 4,130 |
| 2025-01-30 | 5.850 | 6.000 | 5.800 | 6.000 | 5.546 | 591 |
| 2025-01-29 | 6.000 | 6.000 | 6.000 | 6.000 | 5.546 | 0 |
| 2025-01-28 | 5.900 | 6.000 | 5.900 | 6.000 | 5.546 | 113 |
| 2025-01-27 | 6.050 | 6.050 | 5.900 | 5.900 | 5.453 | 752 |
| 2025-01-23 | 5.850 | 6.050 | 5.850 | 6.050 | 5.592 | 135 |
| 2025-01-22 | 5.850 | 6.000 | 5.850 | 6.000 | 5.546 | 197 |
| 2025-01-21 | 5.950 | 6.000 | 5.850 | 6.000 | 5.546 | 317 |
| 2025-01-20 | 5.950 | 5.950 | 5.900 | 5.900 | 5.453 | 255 |
| 2025-01-17 | 5.950 | 5.950 | 5.950 | 5.950 | 5.499 | 247 |
| 2025-01-16 | 6.000 | 6.000 | 6.000 | 6.000 | 5.546 | 83 |
| 2025-01-15 | 6.000 | 6.100 | 6.000 | 6.100 | 5.638 | 253 |
| 2025-01-14 | 6.100 | 6.100 | 6.100 | 6.100 | 5.638 | 179 |
| 2025-01-13 | 6.100 | 6.100 | 6.100 | 6.100 | 5.638 | 0 |
| 2025-01-10 | 6.100 | 6.100 | 5.800 | 6.100 | 5.638 | 117 |
| 2025-01-09 | 6.100 | 6.100 | 6.050 | 6.100 | 5.638 | 27 |
| 2025-01-08 | 5.750 | 6.100 | 5.750 | 6.100 | 5.638 | 53 |
| 2025-01-03 | 5.750 | 6.100 | 5.750 | 6.100 | 5.638 | 648 |
| 2024-12-30 | 6.000 | 6.000 | 5.900 | 6.000 | 5.546 | 914 |
| 2024-12-27 | 6.200 | 6.200 | 5.900 | 6.100 | 5.638 | 2,931 |
| 2024-12-23 | 6.200 | 6.200 | 5.750 | 6.200 | 5.730 | 256 |
| 2024-12-20 | 6.150 | 6.200 | 6.150 | 6.200 | 5.730 | 7 |
| 2024-12-19 | 6.300 | 6.300 | 5.800 | 6.200 | 5.730 | 3,626 |
| 2024-12-18 | 6.400 | 6.400 | 5.950 | 5.950 | 5.499 | 1,303 |
| 2024-12-17 | 6.300 | 6.300 | 6.000 | 6.300 | 5.823 | 142 |
| 2024-12-16 | 6.500 | 6.500 | 5.950 | 6.400 | 5.915 | 572 |
| 2024-12-13 | 6.400 | 6.400 | 6.400 | 6.400 | 5.915 | 0 |
| 2024-12-12 | 6.100 | 6.400 | 6.100 | 6.400 | 5.915 | 3,415 |
| 2024-12-11 | 5.800 | 6.100 | 5.800 | 6.100 | 5.638 | 517 |
| 2024-12-10 | 5.750 | 6.100 | 5.750 | 6.100 | 5.638 | 204 |
| 2024-12-09 | 5.700 | 6.200 | 5.700 | 6.100 | 5.638 | 443 |
| 2024-12-06 | 5.750 | 6.250 | 5.700 | 6.200 | 5.730 | 1,178 |
| 2024-12-05 | 5.850 | 5.850 | 5.300 | 5.800 | 5.361 | 434 |
| 2024-12-04 | 5.650 | 5.900 | 5.400 | 5.900 | 5.453 | 6,332 |
| 2024-12-03 | 5.850 | 5.900 | 5.700 | 5.850 | 5.407 | 3,230 |
| 2024-12-02 | 5.950 | 6.050 | 5.900 | 6.000 | 5.546 | 4,689 |
| 2024-11-29 | 5.750 | 6.000 | 5.750 | 5.950 | 5.499 | 1,603 |
| 2024-11-28 | 6.200 | 6.200 | 5.700 | 6.100 | 5.638 | 1,055 |
| 2024-11-27 | 6.000 | 6.200 | 6.000 | 6.200 | 5.730 | 232 |
| 2024-11-26 | 6.200 | 6.200 | 6.200 | 6.200 | 5.730 | 2 |
| 2024-11-25 | 6.000 | 6.000 | 5.950 | 6.000 | 5.546 | 1,638 |
| 2024-11-22 | 6.150 | 6.400 | 6.050 | 6.050 | 5.592 | 4,084 |
| 2024-11-21 | 6.150 | 6.450 | 6.100 | 6.400 | 5.915 | 8,395 |
| 2024-11-20 | 6.200 | 6.400 | 6.150 | 6.400 | 5.915 | 724 |
| 2024-11-19 | 6.350 | 6.400 | 6.200 | 6.400 | 5.915 | 289 |
| 2024-11-18 | 6.400 | 6.500 | 6.200 | 6.450 | 5.961 | 1,404 |
| 2024-11-15 | 6.450 | 6.600 | 6.200 | 6.600 | 6.100 | 12,393 |
| 2024-11-14 | 6.700 | 6.700 | 6.450 | 6.650 | 6.146 | 1,098 |
| 2024-11-13 | 6.500 | 6.500 | 6.400 | 6.500 | 6.008 | 2,884 |
| 2024-11-12 | 6.750 | 6.750 | 6.500 | 6.700 | 6.193 | 1,805 |
| 2024-11-11 | 6.850 | 6.850 | 6.550 | 6.750 | 6.239 | 6,276 |
| 2024-11-08 | 6.900 | 6.900 | 6.650 | 6.900 | 6.377 | 118 |
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.