2B INTELLIGENT SOFT S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-12 | 9.340 | 9.400 | 9.320 | 9.400 | 9.400 | 0 |
| 2026-10-09 | 9.400 | 9.440 | 9.400 | 9.400 | 9.400 | 0 |
| 2026-10-08 | 9.440 | 9.500 | 9.280 | 9.500 | 9.500 | 0 |
| 2026-10-07 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2026-10-06 | 9.660 | 9.660 | 9.500 | 9.500 | 9.500 | 0 |
| 2026-10-05 | 9.380 | 9.660 | 9.220 | 9.660 | 9.660 | 0 |
| 2026-10-02 | 9.200 | 9.400 | 9.180 | 9.380 | 9.380 | 0 |
| 2026-10-01 | 9.160 | 9.400 | 9.160 | 9.400 | 9.400 | 0 |
| 2026-09-30 | 8.980 | 9.160 | 8.980 | 9.000 | 9.000 | 0 |
| 2026-09-29 | 9.140 | 9.140 | 8.980 | 8.980 | 8.980 | 0 |
| 2026-09-28 | 9.280 | 9.280 | 9.160 | 9.200 | 9.200 | 0 |
| 2026-09-25 | 9.020 | 9.280 | 9.000 | 9.280 | 9.280 | 0 |
| 2026-09-24 | 9.000 | 9.200 | 8.920 | 9.060 | 9.060 | 0 |
| 2026-09-23 | 9.400 | 9.580 | 9.000 | 9.000 | 9.000 | 0 |
| 2026-09-22 | 9.580 | 9.580 | 9.460 | 9.560 | 9.560 | 0 |
| 2026-09-21 | 9.600 | 9.800 | 9.280 | 9.340 | 9.340 | 0 |
| 2026-09-18 | 9.760 | 9.860 | 9.600 | 9.660 | 9.660 | 0 |
| 2026-09-17 | 9.700 | 9.700 | 9.520 | 9.680 | 9.680 | 0 |
| 2026-09-16 | 9.720 | 9.800 | 9.500 | 9.700 | 9.700 | 0 |
| 2026-09-15 | 9.440 | 9.440 | 9.260 | 9.420 | 9.420 | 0 |
| 2026-09-14 | 9.440 | 9.440 | 9.380 | 9.440 | 9.440 | 0 |
| 2026-09-11 | 9.460 | 9.500 | 9.240 | 9.500 | 9.500 | 0 |
| 2026-09-10 | 9.500 | 9.500 | 9.240 | 9.460 | 9.460 | 0 |
| 2026-09-09 | 9.320 | 9.560 | 9.320 | 9.540 | 9.540 | 0 |
| 2026-09-08 | 9.180 | 9.360 | 9.120 | 9.360 | 9.360 | 0 |
| 2026-09-07 | 9.140 | 9.280 | 9.140 | 9.240 | 9.240 | 0 |
| 2026-09-04 | 9.200 | 9.260 | 9.200 | 9.220 | 9.220 | 0 |
| 2026-09-03 | 9.180 | 9.200 | 9.180 | 9.200 | 9.200 | 0 |
| 2026-09-02 | 9.000 | 9.140 | 8.900 | 9.140 | 9.140 | 0 |
| 2026-09-01 | 8.700 | 8.980 | 8.700 | 8.980 | 8.980 | 0 |
| 2026-08-31 | 9.060 | 9.360 | 8.700 | 8.880 | 8.880 | 0 |
| 2026-08-28 | 9.280 | 9.400 | 9.000 | 9.300 | 9.300 | 0 |
| 2026-08-27 | 9.260 | 9.440 | 9.260 | 9.440 | 9.440 | 0 |
| 2026-08-26 | 9.460 | 9.500 | 9.220 | 9.420 | 9.420 | 0 |
| 2026-08-25 | 9.480 | 9.480 | 9.260 | 9.440 | 9.440 | 0 |
| 2026-08-24 | 9.480 | 9.480 | 9.260 | 9.480 | 9.480 | 0 |
| 2026-08-21 | 9.480 | 9.480 | 9.400 | 9.460 | 9.460 | 0 |
| 2026-08-20 | 9.300 | 9.420 | 9.220 | 9.260 | 9.260 | 0 |
| 2026-08-19 | 9.480 | 9.480 | 9.300 | 9.460 | 9.460 | 0 |
| 2026-08-18 | 9.220 | 9.640 | 9.220 | 9.560 | 9.560 | 0 |
| 2026-08-17 | 9.120 | 9.120 | 9.040 | 9.120 | 9.120 | 0 |
| 2026-08-14 | 9.120 | 9.120 | 9.020 | 9.120 | 9.120 | 0 |
| 2026-08-13 | 9.120 | 9.240 | 9.060 | 9.120 | 9.120 | 0 |
| 2026-08-12 | 8.880 | 9.300 | 8.880 | 9.120 | 9.120 | 0 |
| 2026-08-11 | 8.700 | 8.700 | 8.640 | 8.660 | 8.660 | 0 |
| 2026-08-10 | 8.600 | 8.800 | 8.580 | 8.780 | 8.780 | 0 |
| 2026-08-07 | 8.760 | 8.800 | 8.520 | 8.600 | 8.600 | 0 |
| 2026-08-06 | 8.780 | 8.780 | 8.500 | 8.760 | 8.760 | 0 |
| 2026-08-05 | 8.800 | 8.860 | 8.780 | 8.780 | 8.780 | 0 |
| 2026-08-04 | 8.700 | 8.800 | 8.600 | 8.800 | 8.800 | 0 |
| 2026-08-03 | 8.680 | 8.700 | 8.500 | 8.520 | 8.520 | 0 |
| 2026-07-31 | 8.700 | 8.700 | 8.620 | 8.700 | 8.700 | 0 |
| 2026-07-30 | 8.700 | 8.700 | 8.640 | 8.700 | 8.700 | 0 |
| 2026-07-29 | 8.620 | 8.620 | 8.520 | 8.600 | 8.600 | 0 |
| 2026-07-28 | 8.580 | 8.620 | 8.580 | 8.600 | 8.600 | 0 |
| 2026-07-27 | 8.580 | 8.580 | 8.420 | 8.580 | 8.580 | 0 |
| 2026-07-24 | 8.300 | 8.560 | 8.300 | 8.560 | 8.560 | 0 |
| 2026-07-23 | 8.280 | 8.340 | 8.280 | 8.340 | 8.340 | 0 |
| 2026-07-22 | 8.020 | 8.280 | 8.020 | 8.280 | 8.280 | 0 |
| 2026-07-21 | 8.140 | 8.180 | 8.000 | 8.040 | 8.040 | 0 |
Page 1 of 19 · 1,114 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-07-09 | 0.3000 RON |
| 2023-10-12 | 0.1600 RON |
| 2022-06-08 | 0.2273 RON |
Open, high, low and close are as traded (RON). Adjusted close accounts for splits and dividends. Educational only, not financial advice.