2B INTELLIGENT SOFT S.A. historical data

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

Date	Open	High	Low	Close	Adj. close
2023-05-19	5.204	5.204	4.817	5.127	5.127
2023-05-18	5.146	5.262	5.108	5.224	5.224
2023-05-17	5.166	5.166	5.088	5.146	5.146
2023-05-16	5.146	5.166	5.088	5.166	5.166
2023-05-15	5.185	5.185	5.146	5.166	5.166
2023-05-12	5.166	5.185	5.166	5.185	5.185
2023-05-11	5.224	5.224	5.166	5.166	5.166
2023-05-10	5.224	5.224	5.224	5.224	5.224
2023-05-09	5.224	5.282	5.185	5.185	5.185
2023-05-08	5.262	5.262	5.262	5.262	5.262
2023-05-05	5.320	5.320	5.185	5.301	5.301
2023-05-04	5.243	5.359	5.185	5.340	5.340
2023-05-03	5.320	5.320	5.204	5.243	5.243
2023-05-02	5.359	5.359	5.262	5.301	5.301
2023-04-28	5.320	5.359	5.282	5.340	5.340
2023-04-27	5.379	5.379	5.282	5.359	5.359
2023-04-26	5.359	5.379	5.262	5.379	5.379
2023-04-25	5.243	5.475	5.243	5.379	5.379
2023-04-24	5.127	5.262	5.108	5.262	5.262
2023-04-21	5.166	5.166	5.127	5.127	5.127
2023-04-20	5.166	5.166	5.088	5.127	5.127
2023-04-19	5.030	5.166	5.030	5.166	5.166
2023-04-18	5.050	5.050	4.992	5.050	5.050
2023-04-13	5.088	5.088	5.030	5.050	5.050
2023-04-12	5.146	5.146	5.030	5.050	5.050
2023-04-11	5.011	5.127	4.992	5.088	5.088
2023-04-10	4.827	5.011	4.827	4.992	4.992
2023-04-07	4.779	4.837	4.740	4.837	4.837
2023-04-06	4.779	4.798	4.682	4.692	4.692
2023-04-05	4.817	4.817	4.692	4.788	4.788
2023-04-04	4.740	4.788	4.692	4.692	4.692
2023-04-03	5.804	5.804	4.740	4.740	4.740
2023-03-31	4.759	4.759	4.643	4.643	4.643
2023-03-30	4.682	4.779	4.605	4.663	4.663
2023-03-29	4.701	4.701	4.605	4.643	4.643
2023-03-28	4.450	4.740	4.450	4.701	4.701
2023-03-27	4.256	4.372	4.256	4.353	4.353
2023-03-24	4.256	4.295	4.198	4.256	4.256
2023-03-23	4.314	4.314	4.198	4.256	4.256
2023-03-22	4.276	4.334	4.198	4.334	4.334
2023-03-21	4.218	4.276	4.179	4.276	4.276
2023-03-20	4.334	4.334	4.179	4.276	4.276
2023-03-17	4.237	4.353	4.198	4.353	4.353
2023-03-16	4.082	4.237	4.082	4.198	4.198
2023-03-15	4.102	4.102	3.986	4.005	4.005
2023-03-14	4.121	4.121	4.005	4.102	4.102
2023-03-13	4.063	4.140	4.005	4.121	4.121
2023-03-10	4.160	4.218	3.986	4.218	4.218
2023-03-09	4.218	4.237	4.160	4.198	4.198
2023-03-08	4.256	4.256	4.179	4.218	4.218
2023-03-07	4.160	4.179	4.063	4.063	4.063
2023-03-06	4.160	4.179	4.160	4.160	4.160
2023-03-03	4.160	4.198	4.082	4.160	4.160
2023-03-02	3.927	4.160	3.927	4.160	4.160
2023-03-01	4.005	4.218	3.927	4.121	4.121
2023-02-28	3.869	4.005	3.811	4.005	4.005
2023-02-27	3.986	4.024	3.850	3.869	3.869
2023-02-24	4.044	4.063	3.850	3.986	3.986
2023-02-23	4.082	4.082	3.908	4.024	4.024
2023-02-22	4.160	4.160	3.773	4.044	4.044

← NewerPage 15 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.