2B INTELLIGENT SOFT S.A. historical data

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

Date	Open	High	Low	Close	Adj. close
2024-02-15	12.300	12.400	12.300	12.400	12.400
2024-02-14	12.350	12.400	12.150	12.350	12.350
2024-02-13	12.500	12.500	12.100	12.350	12.350
2024-02-12	12.450	12.500	12.350	12.500	12.500
2024-02-09	12.450	12.500	12.250	12.400	12.400
2024-02-08	11.950	12.450	11.950	12.450	12.450
2024-02-07	11.550	11.900	11.550	11.900	11.900
2024-02-06	11.650	11.650	11.400	11.550	11.550
2024-02-05	11.550	11.600	11.350	11.500	11.500
2024-02-02	11.550	11.650	11.300	11.550	11.550
2024-02-01	11.600	11.600	11.350	11.550	11.550
2024-01-31	11.600	11.600	11.400	11.600	11.600
2024-01-30	11.600	11.600	11.450	11.600	11.600
2024-01-29	11.450	11.600	11.450	11.600	11.600
2024-01-26	11.600	11.600	11.350	11.450	11.450
2024-01-25	11.300	11.650	11.250	11.600	11.600
2024-01-23	11.500	11.600	11.250	11.550	11.550
2024-01-22	11.400	11.600	11.300	11.350	11.350
2024-01-19	11.500	11.650	11.400	11.550	11.550
2024-01-18	11.500	11.700	11.400	11.700	11.700
2024-01-17	11.800	11.850	11.400	11.600	11.600
2024-01-16	12.000	12.000	11.750	11.800	11.800
2024-01-15	11.700	12.200	11.550	11.850	11.850
2024-01-12	11.650	11.750	11.500	11.750	11.750
2024-01-11	11.650	11.650	11.400	11.650	11.650
2024-01-10	11.550	11.700	11.450	11.600	11.600
2024-01-09	11.700	11.700	11.400	11.550	11.550
2024-01-08	11.600	11.700	11.150	11.650	11.650
2024-01-05	11.100	11.650	10.950	11.600	11.600
2024-01-04	10.900	11.100	10.650	11.100	11.100
2024-01-03	11.000	11.000	10.750	10.900	10.900
2023-12-29	11.000	11.150	10.750	10.950	10.950
2023-12-28	11.100	11.100	10.800	11.000	11.000
2023-12-27	11.200	11.200	10.900	11.050	11.050
2023-12-22	11.250	11.300	11.000	11.200	11.200
2023-12-21	11.450	11.450	10.950	11.250	11.250
2023-12-20	11.550	11.600	11.050	11.450	11.450
2023-12-19	11.550	11.650	11.450	11.550	11.550
2023-12-18	11.400	11.550	11.400	11.550	11.550
2023-12-15	11.450	11.450	11.200	11.400	11.400
2023-12-14	11.250	11.450	10.950	11.450	11.450
2023-12-13	11.300	11.500	11.250	11.250	11.250
2023-12-12	11.350	11.600	11.000	11.300	11.300
2023-12-11	11.550	11.750	11.550	11.650	11.650
2023-12-08	10.750	11.850	10.750	11.550	11.550
2023-12-07	10.800	10.900	10.650	10.850	10.850
2023-12-06	10.700	10.800	10.600	10.650	10.650
2023-12-05	10.550	10.700	10.500	10.650	10.650
2023-12-04	10.600	10.600	10.350	10.500	10.500
2023-11-29	10.500	10.550	10.300	10.500	10.500
2023-11-28	10.450	10.600	10.300	10.500	10.500
2023-11-27	10.600	10.600	10.200	10.450	10.450
2023-11-24	10.550	10.800	10.450	10.600	10.600
2023-11-23	10.750	10.750	10.200	10.450	10.450
2023-11-22	10.700	10.850	10.200	10.750	10.750
2023-11-21	9.480	10.300	9.480	9.980	9.980
2023-11-20	9.380	9.580	9.300	9.480	9.480
2023-11-17	9.074	9.190	9.074	9.151	9.151
2023-11-16	9.171	9.171	9.054	9.093	9.093
2023-11-15	9.093	9.171	9.074	9.171	9.171

← NewerPage 12 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.