CONNECTIONS CONSULT S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 6.900 | 6.900 | 6.900 | 6.900 | 6.377 | 72 |
| 2024-11-06 | 6.850 | 6.850 | 6.850 | 6.850 | 6.331 | 0 |
| 2024-11-05 | 6.850 | 6.850 | 6.600 | 6.850 | 6.331 | 644 |
| 2024-11-04 | 6.650 | 6.850 | 6.600 | 6.850 | 6.331 | 2,002 |
| 2024-11-01 | 6.900 | 6.900 | 6.900 | 6.900 | 6.377 | 2 |
| 2024-10-31 | 6.900 | 6.900 | 6.700 | 6.700 | 6.193 | 479 |
| 2024-10-30 | 6.750 | 6.900 | 6.700 | 6.750 | 6.239 | 772 |
| 2024-10-29 | 6.900 | 6.900 | 6.850 | 6.900 | 6.377 | 652 |
| 2024-10-28 | 6.950 | 6.950 | 6.950 | 6.950 | 6.424 | 0 |
| 2024-10-25 | 6.850 | 6.950 | 6.800 | 6.950 | 6.424 | 413 |
| 2024-10-24 | 6.700 | 6.850 | 6.600 | 6.800 | 6.285 | 11,818 |
| 2024-10-23 | 6.800 | 6.800 | 6.750 | 6.750 | 6.239 | 1,929 |
| 2024-10-22 | 6.850 | 6.850 | 6.800 | 6.850 | 6.331 | 1,207 |
| 2024-10-21 | 6.800 | 6.850 | 6.800 | 6.850 | 6.331 | 1,243 |
| 2024-10-18 | 6.950 | 6.950 | 6.950 | 6.950 | 6.424 | 155 |
| 2024-10-17 | 6.850 | 7.000 | 6.850 | 6.950 | 6.424 | 3,525 |
| 2024-10-16 | 7.000 | 7.000 | 6.850 | 7.000 | 6.470 | 5,104 |
| 2024-10-15 | 6.950 | 7.050 | 6.800 | 7.000 | 6.470 | 3,767 |
| 2024-10-14 | 7.050 | 7.050 | 7.000 | 7.000 | 6.470 | 386 |
| 2024-10-11 | 7.050 | 7.050 | 7.000 | 7.050 | 6.516 | 155 |
| 2024-10-10 | 7.100 | 7.100 | 7.100 | 7.100 | 6.562 | 0 |
| 2024-10-09 | 7.100 | 7.100 | 7.100 | 7.100 | 6.562 | 0 |
| 2024-10-08 | 7.000 | 7.100 | 6.950 | 7.100 | 6.562 | 51 |
| 2024-10-07 | 7.100 | 7.100 | 7.000 | 7.100 | 6.562 | 1,132 |
| 2024-10-04 | 7.100 | 7.100 | 7.100 | 7.100 | 6.562 | 125 |
| 2024-10-03 | 7.100 | 7.100 | 6.950 | 6.950 | 6.424 | 1,031 |
| 2024-10-02 | 7.000 | 7.100 | 6.950 | 7.050 | 6.516 | 904 |
| 2024-10-01 | 7.050 | 7.100 | 6.950 | 7.000 | 6.470 | 6,501 |
| 2024-09-30 | 7.150 | 7.150 | 7.000 | 7.100 | 6.562 | 1,175 |
| 2024-09-27 | 7.050 | 7.200 | 7.000 | 7.150 | 6.608 | 3,338 |
| 2024-09-26 | 7.150 | 7.200 | 7.000 | 7.150 | 6.608 | 1,027 |
| 2024-09-25 | 7.100 | 7.150 | 7.000 | 7.150 | 6.608 | 2,749 |
| 2024-09-24 | 7.150 | 7.150 | 7.150 | 7.150 | 6.608 | 77 |
| 2024-09-23 | 7.100 | 7.150 | 7.000 | 7.150 | 6.608 | 6,490 |
| 2024-09-20 | 7.150 | 7.150 | 7.000 | 7.000 | 6.470 | 1,926 |
| 2024-09-19 | 7.150 | 7.150 | 6.950 | 7.100 | 6.562 | 1,340 |
| 2024-09-18 | 7.000 | 7.150 | 7.000 | 7.150 | 6.608 | 202 |
| 2024-09-17 | 7.200 | 7.200 | 7.000 | 7.150 | 6.608 | 1,915 |
| 2024-09-16 | 7.150 | 7.150 | 6.950 | 7.150 | 6.608 | 1,257 |
| 2024-09-13 | 7.100 | 7.200 | 6.950 | 6.950 | 6.424 | 5,475 |
| 2024-09-12 | 7.350 | 7.400 | 7.000 | 7.100 | 6.562 | 14,934 |
| 2024-09-11 | 6.800 | 7.000 | 6.800 | 7.000 | 6.470 | 2,603 |
| 2024-09-10 | 6.900 | 7.000 | 6.800 | 7.000 | 6.470 | 454 |
| 2024-09-09 | 7.050 | 7.050 | 7.000 | 7.000 | 6.470 | 128 |
| 2024-09-06 | 7.000 | 7.150 | 6.750 | 7.100 | 6.562 | 3,827 |
| 2024-09-05 | 6.900 | 7.050 | 6.800 | 7.050 | 6.516 | 6,307 |
| 2024-09-04 | 6.900 | 7.200 | 6.850 | 7.200 | 6.655 | 2,088 |
| 2024-09-03 | 7.200 | 7.250 | 6.950 | 7.250 | 6.701 | 3,482 |
| 2024-09-02 | 7.150 | 7.250 | 7.000 | 7.250 | 6.701 | 1,229 |
| 2024-08-30 | 7.200 | 7.250 | 7.000 | 7.000 | 6.470 | 6,184 |
| 2024-08-29 | 7.250 | 7.250 | 6.900 | 7.200 | 6.655 | 1,118 |
| 2024-08-28 | 7.000 | 7.250 | 7.000 | 7.250 | 6.701 | 2,726 |
| 2024-08-27 | 6.950 | 7.200 | 6.800 | 7.200 | 6.655 | 6,111 |
| 2024-08-26 | 7.050 | 7.200 | 6.900 | 7.200 | 6.655 | 815 |
| 2024-08-23 | 7.200 | 7.250 | 7.200 | 7.250 | 6.701 | 247 |
| 2024-08-22 | 7.200 | 7.250 | 7.050 | 7.250 | 6.701 | 223 |
| 2024-08-21 | 7.150 | 7.250 | 7.000 | 7.250 | 6.701 | 735 |
| 2024-08-20 | 7.250 | 7.250 | 7.200 | 7.250 | 6.701 | 178 |
| 2024-08-19 | 7.200 | 7.300 | 7.100 | 7.300 | 6.747 | 1,215 |
| 2024-08-16 | 7.200 | 7.300 | 7.100 | 7.300 | 6.747 | 1,229 |
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.