2B INTELLIGENT SOFT S.A. historical data

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

Date	Open	High	Low	Close	Adj. close
2024-05-14	11.650	11.700	11.500	11.700	11.700
2024-05-13	11.500	11.700	11.500	11.650	11.650
2024-05-10	11.300	11.600	11.300	11.600	11.600
2024-05-09	11.800	11.800	11.350	11.400	11.400
2024-05-08	11.700	11.900	11.550	11.800	11.800
2024-05-07	11.750	12.100	11.550	11.850	11.850
2024-05-02	11.750	11.750	11.500	11.550	11.550
2024-04-30	11.500	11.750	11.350	11.750	11.750
2024-04-29	11.500	11.500	11.450	11.500	11.500
2024-04-26	11.450	11.500	11.450	11.500	11.500
2024-04-25	11.550	11.550	11.350	11.500	11.500
2024-04-24	11.700	11.700	11.400	11.500	11.500
2024-04-23	11.750	11.750	11.400	11.700	11.700
2024-04-22	11.500	11.850	11.300	11.750	11.750
2024-04-19	11.600	11.700	11.350	11.700	11.700
2024-04-18	11.650	11.800	11.550	11.600	11.600
2024-04-17	12.150	12.450	11.550	11.600	11.600
2024-04-16	12.350	12.500	12.100	12.150	12.150
2024-04-15	12.400	12.550	12.250	12.400	12.400
2024-04-12	12.350	12.650	12.350	12.600	12.600
2024-04-11	12.600	12.600	12.350	12.500	12.500
2024-04-10	12.850	13.000	12.450	12.600	12.600
2024-04-09	12.600	12.850	12.600	12.850	12.850
2024-04-08	12.600	12.700	12.400	12.600	12.600
2024-04-05	12.500	12.750	12.350	12.600	12.600
2024-04-04	12.700	12.750	12.400	12.650	12.650
2024-04-03	12.800	12.950	12.350	12.700	12.700
2024-04-02	12.650	12.800	12.400	12.800	12.800
2024-04-01	12.950	13.100	12.350	12.650	12.650
2024-03-29	13.250	13.300	12.800	13.000	13.000
2024-03-28	13.450	13.500	13.250	13.300	13.300
2024-03-27	13.600	13.800	13.400	13.600	13.600
2024-03-26	13.700	13.750	13.600	13.600	13.600
2024-03-25	13.600	13.700	13.400	13.700	13.700
2024-03-22	14.000	14.000	13.500	13.750	13.750
2024-03-21	13.850	14.150	13.850	14.100	14.100
2024-03-20	13.400	13.850	13.400	13.800	13.800
2024-03-19	13.400	13.450	13.250	13.400	13.400
2024-03-18	13.000	13.400	13.000	13.400	13.400
2024-03-15	13.300	13.300	13.000	13.000	13.000
2024-03-14	13.500	13.500	13.100	13.300	13.300
2024-03-13	13.400	13.500	13.300	13.500	13.500
2024-03-12	13.750	13.750	13.000	13.400	13.400
2024-03-11	14.050	14.200	13.300	13.800	13.800
2024-03-08	14.150	14.350	14.000	14.050	14.050
2024-03-07	13.650	14.400	13.550	14.150	14.150
2024-03-06	13.650	13.650	13.300	13.650	13.650
2024-03-05	13.350	13.750	13.250	13.650	13.650
2024-03-04	13.250	13.500	13.000	13.350	13.350
2024-03-01	12.850	13.200	12.700	13.200	13.200
2024-02-29	12.450	12.900	12.300	12.850	12.850
2024-02-28	12.150	12.450	12.050	12.450	12.450
2024-02-27	12.150	12.250	12.000	12.000	12.000
2024-02-26	12.450	12.450	12.000	12.250	12.250
2024-02-23	13.150	13.150	11.700	12.400	12.400
2024-02-22	12.700	13.300	12.700	13.250	13.250
2024-02-21	12.700	12.700	12.550	12.700	12.700
2024-02-20	12.550	12.600	12.400	12.600	12.600
2024-02-19	12.500	12.550	12.450	12.550	12.550
2024-02-16	12.450	12.500	12.350	12.500	12.500

← NewerPage 11 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.