Real Consulting IT Business Solutions S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-24	2.480	2.530	2.460	2.470	2.444	4,071
2023-11-23	2.560	2.560	2.430	2.480	2.454	10,389
2023-11-22	2.500	2.520	2.470	2.500	2.473	3,637
2023-11-21	2.540	2.540	2.450	2.450	2.424	9,173
2023-11-20	2.440	2.480	2.430	2.460	2.434	3,293
2023-11-17	2.500	2.520	2.480	2.480	2.454	4,457
2023-11-16	2.520	2.530	2.440	2.480	2.454	15,827
2023-11-15	2.420	2.490	2.410	2.480	2.454	14,645
2023-11-14	2.380	2.420	2.380	2.400	2.374	6,894
2023-11-13	2.390	2.400	2.330	2.390	2.365	5,143
2023-11-10	2.400	2.400	2.320	2.350	2.325	3,659
2023-11-09	2.350	2.420	2.340	2.360	2.335	5,156
2023-11-08	2.420	2.420	2.340	2.340	2.315	3,762
2023-11-07	2.330	2.360	2.320	2.340	2.315	3,391
2023-11-06	2.370	2.400	2.300	2.340	2.315	8,548
2023-11-03	2.370	2.370	2.270	2.330	2.305	40,780
2023-11-02	2.330	2.370	2.320	2.360	2.335	10,520
2023-11-01	2.210	2.330	2.200	2.310	2.285	17,424
2023-10-31	2.200	2.210	2.170	2.210	2.186	2,778
2023-10-30	2.200	2.200	2.160	2.200	2.177	745
2023-10-27	2.210	2.240	2.150	2.190	2.167	3,782
2023-10-26	2.190	2.210	2.150	2.200	2.177	4,539
2023-10-25	2.210	2.240	2.170	2.230	2.206	651
2023-10-24	2.230	2.230	2.160	2.200	2.177	7,501
2023-10-23	2.280	2.280	2.160	2.220	2.196	13,692
2023-10-20	2.240	2.250	2.200	2.230	2.206	4,344
2023-10-19	2.210	2.240	2.200	2.210	2.186	10,361
2023-10-18	2.220	2.220	2.170	2.200	2.177	13,938
2023-10-17	2.280	2.320	2.180	2.200	2.177	14,861
2023-10-16	2.220	2.280	2.160	2.270	2.246	12,769
2023-10-13	2.220	2.220	2.150	2.190	2.167	2,415
2023-10-12	2.250	2.280	2.220	2.230	2.206	4,471
2023-10-11	2.200	2.230	2.170	2.230	2.206	1,410
2023-10-10	2.190	2.230	2.170	2.180	2.157	11,606
2023-10-09	2.120	2.200	2.120	2.190	2.167	13,642
2023-10-06	2.260	2.300	2.150	2.210	2.186	11,119
2023-10-05	2.340	2.340	2.230	2.240	2.216	2,961
2023-10-04	2.260	2.350	2.260	2.300	2.276	4,169
2023-10-03	2.280	2.360	2.230	2.280	2.256	8,457
2023-10-02	2.390	2.400	2.290	2.290	2.266	30,900
2023-09-29	2.380	2.440	2.300	2.400	2.374	31,744
2023-09-28	2.300	2.430	2.280	2.410	2.384	7,389
2023-09-27	2.380	2.380	2.290	2.330	2.305	657
2023-09-26	2.340	2.350	2.340	2.350	2.325	500
2023-09-25	2.390	2.390	2.350	2.350	2.325	440
2023-09-22	2.320	2.400	2.320	2.390	2.365	3,706
2023-09-21	2.370	2.370	2.300	2.320	2.295	3,803
2023-09-20	2.470	2.470	2.360	2.370	2.345	6,968
2023-09-19	2.530	2.530	2.430	2.470	2.444	3,008
2023-09-18	2.540	2.550	2.470	2.550	2.523	451
2023-09-15	2.610	2.610	2.570	2.570	2.543	514
2023-09-14	2.500	2.580	2.490	2.570	2.543	1,530
2023-09-13	2.620	2.630	2.490	2.510	2.454	9,647
2023-09-12	2.620	2.700	2.620	2.640	2.581	5,982
2023-09-11	2.530	2.680	2.530	2.640	2.581	10,681
2023-09-08	2.500	2.540	2.430	2.500	2.444	7,068
2023-09-07	2.590	2.600	2.450	2.470	2.414	9,991
2023-09-06	2.640	2.640	2.590	2.590	2.532	325
2023-09-05	2.620	2.660	2.550	2.660	2.600	3,209
2023-09-04	2.730	2.810	2.590	2.620	2.561	13,276

← NewerPage 13 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-30	0.0300 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.