2B INTELLIGENT SOFT S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-14 | 9.190 | 9.190 | 9.093 | 9.171 | 9.171 | 0 |
| 2023-11-13 | 9.190 | 9.229 | 9.190 | 9.190 | 9.190 | 0 |
| 2023-11-10 | 9.132 | 9.209 | 9.132 | 9.190 | 9.190 | 0 |
| 2023-11-09 | 9.151 | 9.151 | 9.093 | 9.132 | 9.132 | 0 |
| 2023-11-08 | 8.900 | 9.151 | 8.900 | 9.113 | 9.113 | 0 |
| 2023-11-07 | 8.900 | 8.938 | 8.726 | 8.842 | 8.842 | 0 |
| 2023-11-06 | 8.938 | 8.938 | 8.842 | 8.861 | 8.861 | 0 |
| 2023-11-03 | 9.054 | 9.054 | 8.900 | 8.938 | 8.938 | 0 |
| 2023-11-02 | 9.093 | 9.093 | 8.842 | 9.035 | 9.035 | 0 |
| 2023-11-01 | 9.113 | 9.113 | 8.900 | 9.093 | 9.093 | 0 |
| 2023-10-31 | 9.074 | 9.132 | 9.074 | 9.113 | 9.113 | 0 |
| 2023-10-30 | 9.035 | 9.074 | 9.035 | 9.074 | 9.074 | 0 |
| 2023-10-27 | 8.996 | 9.054 | 8.900 | 9.035 | 9.035 | 0 |
| 2023-10-26 | 9.093 | 9.113 | 8.861 | 8.996 | 8.996 | 0 |
| 2023-10-25 | 8.822 | 9.132 | 8.803 | 8.996 | 8.996 | 0 |
| 2023-10-24 | 8.609 | 8.900 | 8.609 | 8.842 | 8.842 | 0 |
| 2023-10-23 | 8.706 | 8.706 | 8.513 | 8.513 | 8.513 | 0 |
| 2023-10-20 | 8.629 | 8.706 | 8.629 | 8.629 | 8.629 | 0 |
| 2023-10-19 | 8.532 | 8.687 | 8.474 | 8.493 | 8.493 | 0 |
| 2023-10-18 | 8.706 | 8.706 | 8.455 | 8.532 | 8.532 | 0 |
| 2023-10-17 | 8.551 | 8.803 | 8.551 | 8.706 | 8.706 | 0 |
| 2023-10-16 | 8.803 | 8.996 | 8.551 | 8.551 | 8.551 | 0 |
| 2023-10-13 | 8.010 | 9.035 | 7.932 | 8.706 | 8.706 | 0 |
| 2023-10-12 | 7.623 | 8.029 | 7.449 | 7.952 | 7.952 | 0 |
| 2023-10-11 | 7.255 | 7.720 | 7.255 | 7.623 | 7.623 | 0 |
| 2023-10-10 | 6.868 | 7.023 | 6.868 | 7.023 | 7.023 | 0 |
| 2023-10-09 | 7.062 | 7.081 | 6.888 | 6.965 | 6.965 | 0 |
| 2023-10-06 | 6.907 | 7.120 | 6.907 | 6.965 | 6.965 | 0 |
| 2023-10-05 | 7.100 | 7.139 | 6.984 | 6.984 | 6.984 | 0 |
| 2023-10-04 | 7.139 | 7.139 | 7.062 | 7.120 | 7.120 | 0 |
| 2023-10-03 | 6.984 | 7.139 | 6.791 | 7.120 | 7.120 | 0 |
| 2023-10-02 | 7.333 | 7.333 | 7.004 | 7.004 | 7.004 | 0 |
| 2023-09-29 | 7.391 | 7.449 | 7.255 | 7.333 | 7.333 | 0 |
| 2023-09-28 | 7.120 | 7.449 | 6.965 | 7.449 | 7.449 | 0 |
| 2023-09-27 | 6.694 | 7.255 | 6.636 | 7.120 | 7.120 | 0 |
| 2023-09-26 | 6.655 | 6.713 | 6.617 | 6.617 | 6.617 | 0 |
| 2023-09-25 | 6.655 | 6.655 | 6.462 | 6.636 | 6.636 | 0 |
| 2023-09-22 | 6.327 | 6.636 | 6.288 | 6.617 | 6.617 | 0 |
| 2023-09-21 | 5.920 | 6.655 | 5.920 | 6.385 | 6.385 | 0 |
| 2023-09-20 | 5.746 | 5.746 | 5.707 | 5.707 | 5.707 | 0 |
| 2023-09-19 | 5.785 | 5.785 | 5.746 | 5.746 | 5.746 | 0 |
| 2023-09-18 | 5.727 | 5.804 | 5.669 | 5.785 | 5.785 | 0 |
| 2023-09-15 | 5.649 | 5.785 | 5.611 | 5.707 | 5.707 | 0 |
| 2023-09-14 | 5.243 | 5.804 | 5.243 | 5.514 | 5.514 | 0 |
| 2023-09-13 | 5.185 | 5.243 | 5.185 | 5.243 | 5.243 | 0 |
| 2023-09-12 | 5.185 | 5.204 | 5.127 | 5.204 | 5.204 | 0 |
| 2023-09-11 | 5.185 | 5.224 | 5.088 | 5.204 | 5.204 | 0 |
| 2023-09-08 | 5.127 | 5.185 | 5.050 | 5.166 | 5.166 | 0 |
| 2023-09-07 | 5.146 | 5.185 | 5.146 | 5.185 | 5.185 | 0 |
| 2023-09-06 | 5.127 | 5.127 | 5.030 | 5.127 | 5.127 | 0 |
| 2023-09-05 | 5.108 | 5.146 | 5.030 | 5.030 | 5.030 | 0 |
| 2023-09-04 | 5.108 | 5.108 | 5.030 | 5.030 | 5.030 | 0 |
| 2023-09-01 | 5.146 | 5.146 | 5.146 | 5.146 | 5.146 | 0 |
| 2023-08-30 | 5.146 | 5.146 | 5.088 | 5.088 | 5.088 | 0 |
| 2023-08-28 | 5.146 | 5.146 | 5.146 | 5.146 | 5.146 | 0 |
| 2023-08-24 | 5.050 | 5.146 | 5.050 | 5.146 | 5.146 | 0 |
| 2023-08-23 | 5.146 | 5.146 | 5.146 | 5.146 | 5.146 | 0 |
| 2023-08-22 | 5.108 | 5.166 | 5.088 | 5.166 | 5.166 | 0 |
| 2023-08-21 | 4.972 | 5.108 | 4.953 | 5.088 | 5.088 | 0 |
| 2023-08-18 | 5.127 | 5.146 | 4.953 | 5.127 | 5.127 | 0 |
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.