2B INTELLIGENT SOFT S.A. historical data

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

Date	Open	High	Low	Close	Adj. close
2024-08-07	13.450	13.500	13.200	13.200	13.200
2024-08-06	12.850	13.600	12.850	13.400	13.400
2024-08-05	13.500	13.500	12.500	12.850	12.850
2024-08-02	14.100	14.100	13.700	13.750	13.750
2024-08-01	14.100	14.100	13.850	14.100	14.100
2024-07-31	14.000	14.150	13.800	14.150	14.150
2024-07-30	14.150	14.150	13.750	14.100	14.100
2024-07-29	13.750	14.150	13.750	13.900	13.900
2024-07-26	14.150	14.150	13.600	13.750	13.750
2024-07-25	14.250	14.300	14.000	14.150	14.150
2024-07-24	14.250	14.500	14.200	14.300	14.300
2024-07-23	14.300	14.450	14.200	14.400	14.400
2024-07-22	14.400	14.450	14.250	14.400	14.400
2024-07-19	14.350	14.500	14.250	14.350	14.350
2024-07-18	14.200	14.400	14.150	14.300	14.300
2024-07-17	14.250	14.600	14.150	14.200	14.200
2024-07-16	14.400	14.400	14.150	14.250	14.250
2024-07-15	14.150	14.450	14.150	14.250	14.250
2024-07-12	14.350	14.350	14.100	14.300	14.300
2024-07-11	14.350	14.350	14.200	14.300	14.300
2024-07-10	14.350	14.350	14.250	14.350	14.350
2024-07-09	14.650	14.650	14.250	14.350	14.350
2024-07-08	14.550	14.750	14.500	14.700	14.700
2024-07-05	14.800	14.850	14.500	14.550	14.550
2024-07-04	14.550	14.800	14.400	14.800	14.800
2024-07-03	14.350	14.600	14.350	14.400	14.400
2024-07-02	14.500	14.500	14.300	14.350	14.350
2024-07-01	14.700	14.850	14.400	14.400	14.400
2024-06-28	14.700	14.800	14.600	14.700	14.700
2024-06-27	14.750	14.750	14.350	14.600	14.600
2024-06-26	14.800	14.900	14.550	14.800	14.800
2024-06-25	14.800	14.900	14.550	14.800	14.800
2024-06-21	14.800	14.900	14.550	14.850	14.850
2024-06-20	14.900	14.900	14.500	14.800	14.800
2024-06-19	15.250	15.250	14.650	14.950	14.950
2024-06-18	15.250	15.400	15.000	15.250	15.250
2024-06-17	15.000	15.750	15.000	15.200	15.200
2024-06-14	14.200	15.000	14.100	15.000	15.000
2024-06-13	13.750	14.250	13.750	14.100	14.100
2024-06-12	13.750	13.900	13.500	13.700	13.700
2024-06-11	13.850	14.000	13.500	13.750	13.750
2024-06-10	14.000	14.000	13.600	13.850	13.850
2024-06-07	14.300	14.300	13.800	14.000	14.000
2024-06-06	14.050	14.250	14.050	14.200	14.200
2024-06-05	13.750	14.350	13.700	14.100	14.100
2024-06-04	13.550	13.700	13.550	13.700	13.700
2024-06-03	13.600	13.650	13.500	13.550	13.550
2024-05-31	13.400	13.550	13.400	13.550	13.550
2024-05-30	13.600	13.600	13.350	13.450	13.450
2024-05-29	13.550	13.650	13.350	13.500	13.500
2024-05-28	13.300	13.550	13.200	13.550	13.550
2024-05-27	13.650	13.650	13.250	13.500	13.500
2024-05-24	14.000	14.150	13.400	13.550	13.550
2024-05-23	12.550	12.600	12.400	12.600	12.600
2024-05-22	12.450	12.600	12.450	12.600	12.600
2024-05-21	12.100	12.550	12.000	12.450	12.450
2024-05-20	12.000	12.000	11.700	12.000	12.000
2024-05-17	11.700	12.150	11.550	12.000	12.000
2024-05-16	11.800	11.850	11.500	11.650	11.650
2024-05-15	11.700	11.700	11.550	11.650	11.650

← NewerPage 10 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.