2B INTELLIGENT SOFT S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-17 | 5.166 | 5.166 | 5.127 | 5.146 | 5.146 | 0 |
| 2023-08-16 | 5.185 | 5.204 | 5.127 | 5.166 | 5.166 | 0 |
| 2023-08-14 | 5.185 | 5.204 | 5.185 | 5.204 | 5.204 | 0 |
| 2023-08-11 | 5.204 | 5.204 | 5.166 | 5.166 | 5.166 | 0 |
| 2023-08-10 | 5.030 | 5.069 | 4.953 | 5.069 | 5.069 | 0 |
| 2023-08-09 | 5.030 | 5.088 | 5.030 | 5.088 | 5.088 | 0 |
| 2023-08-08 | 5.050 | 5.088 | 5.030 | 5.088 | 5.088 | 0 |
| 2023-08-07 | 5.185 | 5.185 | 5.088 | 5.108 | 5.108 | 0 |
| 2023-08-04 | 5.127 | 5.204 | 5.127 | 5.204 | 5.204 | 0 |
| 2023-08-03 | 5.224 | 5.224 | 5.108 | 5.204 | 5.204 | 0 |
| 2023-08-02 | 5.204 | 5.204 | 5.108 | 5.204 | 5.204 | 0 |
| 2023-08-01 | 5.243 | 5.243 | 5.204 | 5.224 | 5.224 | 0 |
| 2023-07-31 | 5.243 | 5.243 | 5.224 | 5.243 | 5.243 | 0 |
| 2023-07-28 | 5.262 | 5.282 | 5.185 | 5.185 | 5.185 | 0 |
| 2023-07-27 | 5.262 | 5.282 | 5.185 | 5.282 | 5.282 | 0 |
| 2023-07-26 | 5.262 | 5.262 | 5.243 | 5.243 | 5.243 | 0 |
| 2023-07-25 | 5.224 | 5.262 | 5.224 | 5.262 | 5.262 | 0 |
| 2023-07-24 | 5.282 | 5.282 | 5.224 | 5.224 | 5.224 | 0 |
| 2023-07-21 | 5.282 | 5.282 | 5.204 | 5.262 | 5.262 | 0 |
| 2023-07-20 | 5.282 | 5.282 | 5.224 | 5.282 | 5.282 | 0 |
| 2023-07-19 | 5.224 | 5.262 | 5.185 | 5.262 | 5.262 | 0 |
| 2023-07-18 | 5.204 | 5.204 | 5.204 | 5.204 | 5.204 | 0 |
| 2023-07-17 | 5.127 | 5.185 | 5.127 | 5.146 | 5.146 | 0 |
| 2023-07-14 | 5.185 | 5.224 | 5.166 | 5.185 | 5.185 | 0 |
| 2023-07-13 | 5.166 | 5.185 | 5.166 | 5.185 | 5.185 | 0 |
| 2023-07-12 | 5.011 | 5.185 | 5.011 | 5.185 | 5.185 | 0 |
| 2023-07-11 | 5.108 | 5.108 | 5.011 | 5.030 | 5.030 | 0 |
| 2023-07-10 | 5.127 | 5.127 | 5.050 | 5.050 | 5.050 | 0 |
| 2023-07-07 | 5.050 | 5.127 | 5.030 | 5.127 | 5.127 | 0 |
| 2023-07-06 | 5.127 | 5.127 | 5.030 | 5.030 | 5.030 | 0 |
| 2023-07-05 | 5.088 | 5.127 | 5.088 | 5.127 | 5.127 | 0 |
| 2023-07-04 | 5.088 | 5.088 | 4.934 | 5.088 | 5.088 | 0 |
| 2023-07-03 | 5.088 | 5.088 | 4.972 | 5.088 | 5.088 | 0 |
| 2023-06-30 | 5.050 | 5.088 | 5.050 | 5.088 | 5.088 | 0 |
| 2023-06-29 | 4.914 | 5.030 | 4.914 | 4.953 | 4.953 | 0 |
| 2023-06-28 | 4.914 | 4.953 | 4.914 | 4.953 | 4.953 | 0 |
| 2023-06-27 | 4.837 | 4.934 | 4.817 | 4.914 | 4.914 | 0 |
| 2023-06-26 | 4.914 | 4.914 | 4.740 | 4.837 | 4.837 | 0 |
| 2023-06-23 | 4.972 | 4.972 | 4.721 | 4.914 | 4.914 | 0 |
| 2023-06-22 | 4.934 | 4.992 | 4.837 | 4.992 | 4.992 | 0 |
| 2023-06-21 | 4.972 | 5.050 | 4.934 | 5.050 | 5.050 | 0 |
| 2023-06-20 | 5.050 | 5.050 | 4.953 | 4.972 | 4.972 | 0 |
| 2023-06-16 | 5.011 | 5.069 | 4.914 | 5.069 | 5.069 | 0 |
| 2023-06-15 | 5.050 | 5.088 | 4.972 | 5.088 | 5.088 | 0 |
| 2023-06-14 | 5.050 | 5.088 | 5.050 | 5.088 | 5.088 | 0 |
| 2023-06-13 | 5.030 | 5.108 | 4.953 | 5.108 | 5.108 | 0 |
| 2023-06-12 | 5.108 | 5.108 | 5.030 | 5.030 | 5.030 | 0 |
| 2023-06-09 | 5.146 | 5.146 | 5.127 | 5.127 | 5.127 | 0 |
| 2023-06-08 | 5.146 | 5.146 | 5.146 | 5.146 | 5.146 | 0 |
| 2023-06-07 | 5.108 | 5.127 | 5.030 | 5.127 | 5.127 | 0 |
| 2023-06-06 | 5.069 | 5.108 | 5.069 | 5.108 | 5.108 | 0 |
| 2023-06-02 | 5.108 | 5.108 | 5.108 | 5.108 | 5.108 | 0 |
| 2023-05-31 | 5.108 | 5.108 | 5.030 | 5.030 | 5.030 | 0 |
| 2023-05-30 | 5.069 | 5.146 | 5.011 | 5.108 | 5.108 | 0 |
| 2023-05-29 | 5.146 | 5.146 | 5.069 | 5.069 | 5.069 | 0 |
| 2023-05-26 | 5.146 | 5.166 | 5.050 | 5.166 | 5.166 | 0 |
| 2023-05-25 | 5.166 | 5.166 | 5.146 | 5.146 | 5.146 | 0 |
| 2023-05-24 | 5.146 | 5.146 | 5.127 | 5.146 | 5.146 | 0 |
| 2023-05-23 | 5.166 | 5.166 | 5.088 | 5.088 | 5.088 | 0 |
| 2023-05-22 | 5.166 | 5.166 | 5.088 | 5.166 | 5.166 | 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.