CONNECTIONS CONSULT S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	13.350	13.350	13.100	13.300	13.300	2,012
2026-10-15	13.150	13.400	13.000	13.350	13.350	2,946
2026-10-14	13.300	13.300	13.000	13.250	13.250	342
2026-10-13	13.200	13.300	13.200	13.200	13.200	305
2026-10-12	13.450	13.450	13.050	13.350	13.350	627
2026-10-09	13.200	13.450	13.000	13.050	13.050	597
2026-10-08	13.300	13.550	12.950	13.500	13.500	1,134
2026-10-07	13.400	13.400	12.900	13.000	13.000	1,208
2026-10-06	13.700	13.750	13.000	13.000	13.000	3,192
2026-10-05	13.550	13.900	13.000	13.600	13.600	7,643
2026-10-02	13.700	13.700	13.300	13.550	13.550	5,143
2026-10-01	13.300	13.550	13.300	13.550	13.550	3,312
2026-09-30	12.600	13.350	12.600	13.350	13.350	1,505
2026-09-29	12.850	13.350	12.050	12.900	12.900	3,332
2026-09-28	13.600	13.600	12.800	13.300	13.300	1,494
2026-09-25	12.800	13.650	12.800	13.600	13.600	1,976
2026-09-24	12.750	13.100	12.500	13.050	13.050	2,754
2026-09-23	13.300	13.400	12.700	13.200	13.200	3,933
2026-09-22	13.400	13.450	13.200	13.450	13.450	1,492
2026-09-21	13.250	13.650	13.250	13.500	13.500	394
2026-09-18	13.500	13.700	13.200	13.650	13.650	12,746
2026-09-17	13.850	13.850	13.300	13.700	13.700	4,936
2026-09-16	13.600	14.000	13.450	13.850	13.850	5,870
2026-09-15	14.100	14.100	13.650	13.950	13.950	1,494
2026-09-14	14.150	14.150	13.750	14.100	14.100	1,414
2026-09-11	13.900	14.200	13.600	14.000	14.000	11,178
2026-09-10	14.300	14.300	13.900	13.900	13.900	2,623
2026-09-09	14.250	14.250	14.000	14.250	14.250	1,448
2026-09-08	14.150	14.350	13.700	14.350	14.350	1,368
2026-09-07	14.500	14.500	14.500	14.500	14.500	2,340
2026-09-04	14.600	14.650	14.250	14.500	14.500	8,155
2026-09-03	14.400	14.700	14.300	14.600	14.600	18,056
2026-09-02	14.100	14.250	13.900	14.150	14.150	4,644
2026-09-01	13.900	14.150	13.850	14.000	14.000	4,781
2026-08-31	14.700	14.700	13.500	14.000	14.000	28,144
2026-08-28	15.750	15.800	14.500	14.800	14.800	27,118
2026-08-27	15.850	15.850	15.550	15.700	15.700	2,494
2026-08-26	15.700	15.850	15.400	15.800	15.800	10,247
2026-08-25	16.000	16.000	15.700	15.800	15.800	2,584
2026-08-24	15.750	16.200	15.600	16.000	16.000	11,998
2026-08-21	15.750	15.750	15.200	15.750	15.750	9,285
2026-08-20	15.600	15.800	15.600	15.800	15.800	5,037
2026-08-19	15.750	15.750	15.300	15.600	15.600	3,025
2026-08-18	15.500	15.750	15.450	15.750	15.750	4,936
2026-08-17	15.400	15.500	15.150	15.500	15.500	7,939
2026-08-14	14.850	15.400	14.750	15.400	15.400	9,515
2026-08-13	14.650	14.900	14.650	14.850	14.850	7,808
2026-08-12	14.850	14.850	14.200	14.650	14.650	20,541
2026-08-11	13.700	14.800	13.600	14.800	14.800	20,455
2026-08-10	13.500	13.700	13.450	13.700	13.700	15,784
2026-08-07	13.700	13.700	13.600	13.600	13.600	909
2026-08-06	13.750	13.750	13.500	13.700	13.700	5,886
2026-08-05	13.550	13.750	13.550	13.750	13.750	5,234
2026-08-04	13.650	13.650	13.550	13.650	13.650	6,836
2026-08-03	13.400	13.650	13.400	13.650	13.650	3,275
2026-07-31	13.450	13.650	13.400	13.650	13.650	1,284
2026-07-30	13.650	13.650	13.450	13.500	13.500	1,983
2026-07-29	13.650	13.700	13.650	13.700	13.700	907
2026-07-28	13.700	13.700	13.600	13.650	13.650	2,070
2026-07-27	13.500	13.700	13.500	13.700	13.700	6,801

Page 1 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.