2B INTELLIGENT SOFT S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-21 | 3.927 | 4.121 | 3.927 | 4.024 | 4.024 | 0 |
| 2023-02-20 | 3.811 | 3.966 | 3.811 | 3.966 | 3.966 | 0 |
| 2023-02-17 | 3.811 | 3.811 | 3.753 | 3.811 | 3.811 | 0 |
| 2023-02-16 | 3.831 | 3.831 | 3.637 | 3.734 | 3.734 | 0 |
| 2023-02-15 | 3.831 | 3.850 | 3.734 | 3.850 | 3.850 | 0 |
| 2023-02-14 | 3.637 | 3.927 | 3.637 | 3.850 | 3.850 | 0 |
| 2023-02-13 | 3.599 | 3.618 | 3.541 | 3.541 | 3.541 | 0 |
| 2023-02-10 | 3.579 | 3.599 | 3.502 | 3.579 | 3.579 | 0 |
| 2023-02-09 | 3.483 | 3.579 | 3.463 | 3.579 | 3.579 | 0 |
| 2023-02-08 | 3.483 | 3.521 | 3.463 | 3.521 | 3.521 | 0 |
| 2023-02-07 | 3.560 | 3.579 | 3.483 | 3.579 | 3.579 | 0 |
| 2023-02-06 | 3.579 | 3.579 | 3.579 | 3.579 | 3.579 | 0 |
| 2023-02-03 | 3.483 | 3.579 | 3.463 | 3.579 | 3.579 | 0 |
| 2023-02-02 | 3.483 | 3.483 | 3.483 | 3.483 | 3.483 | 0 |
| 2023-02-01 | 3.483 | 3.483 | 3.483 | 3.483 | 3.483 | 0 |
| 2023-01-31 | 3.483 | 3.483 | 3.483 | 3.483 | 3.483 | 0 |
| 2023-01-30 | 3.599 | 3.599 | 3.483 | 3.502 | 3.502 | 0 |
| 2023-01-27 | 3.599 | 3.599 | 3.599 | 3.599 | 3.599 | 0 |
| 2023-01-25 | 3.502 | 3.599 | 3.444 | 3.599 | 3.599 | 0 |
| 2023-01-19 | 3.463 | 3.579 | 3.463 | 3.579 | 3.579 | 0 |
| 2023-01-18 | 3.579 | 3.579 | 3.579 | 3.579 | 3.579 | 0 |
| 2023-01-17 | 3.599 | 3.599 | 3.599 | 3.599 | 3.599 | 0 |
| 2023-01-16 | 3.579 | 3.579 | 3.579 | 3.579 | 3.579 | 0 |
| 2023-01-13 | 3.502 | 3.579 | 3.502 | 3.579 | 3.579 | 0 |
| 2023-01-12 | 3.521 | 3.599 | 3.521 | 3.599 | 3.599 | 0 |
| 2023-01-11 | 3.541 | 3.541 | 3.541 | 3.541 | 3.541 | 0 |
| 2023-01-10 | 3.483 | 3.483 | 3.483 | 3.483 | 3.483 | 0 |
| 2023-01-09 | 3.444 | 3.483 | 3.444 | 3.483 | 3.483 | 0 |
| 2023-01-05 | 3.405 | 3.463 | 3.405 | 3.463 | 3.463 | 0 |
| 2023-01-04 | 3.308 | 3.308 | 3.308 | 3.308 | 3.308 | 0 |
| 2023-01-03 | 3.308 | 3.308 | 3.308 | 3.308 | 3.308 | 0 |
| 2022-12-30 | 3.231 | 3.308 | 3.154 | 3.308 | 3.308 | 0 |
| 2022-12-29 | 3.192 | 3.250 | 3.134 | 3.231 | 3.231 | 0 |
| 2022-12-28 | 3.231 | 3.270 | 3.192 | 3.192 | 3.192 | 0 |
| 2022-12-27 | 3.347 | 3.347 | 3.192 | 3.231 | 3.231 | 0 |
| 2022-12-23 | 3.366 | 3.405 | 3.289 | 3.328 | 3.328 | 0 |
| 2022-12-22 | 3.463 | 3.463 | 3.463 | 3.463 | 3.463 | 0 |
| 2022-12-21 | 3.444 | 3.444 | 3.386 | 3.386 | 3.386 | 0 |
| 2022-12-19 | 3.483 | 3.483 | 3.463 | 3.463 | 3.463 | 0 |
| 2022-12-14 | 3.502 | 3.599 | 3.502 | 3.599 | 3.599 | 0 |
| 2022-12-12 | 3.483 | 3.483 | 3.483 | 3.483 | 3.483 | 0 |
| 2022-12-09 | 3.424 | 3.444 | 3.424 | 3.444 | 3.444 | 0 |
| 2022-12-07 | 3.502 | 3.502 | 3.463 | 3.463 | 3.463 | 0 |
| 2022-12-06 | 3.521 | 3.521 | 3.483 | 3.483 | 3.483 | 0 |
| 2022-12-05 | 3.483 | 3.483 | 3.463 | 3.463 | 3.463 | 0 |
| 2022-12-02 | 3.541 | 3.541 | 3.541 | 3.541 | 3.541 | 0 |
| 2022-11-29 | 3.541 | 3.541 | 3.483 | 3.483 | 3.483 | 0 |
| 2022-11-28 | 3.483 | 3.483 | 3.483 | 3.483 | 3.483 | 0 |
| 2022-11-25 | 3.541 | 3.541 | 3.483 | 3.483 | 3.483 | 0 |
| 2022-11-24 | 3.483 | 3.521 | 3.483 | 3.521 | 3.521 | 0 |
| 2022-11-23 | 3.502 | 3.502 | 3.502 | 3.502 | 3.502 | 0 |
| 2022-11-22 | 3.560 | 3.560 | 3.541 | 3.541 | 3.541 | 0 |
| 2022-11-21 | 3.483 | 3.483 | 3.483 | 3.483 | 3.483 | 0 |
| 2022-11-18 | 3.463 | 3.463 | 3.463 | 3.463 | 3.463 | 0 |
| 2022-11-17 | 3.483 | 3.599 | 3.463 | 3.463 | 3.463 | 0 |
| 2022-11-16 | 3.657 | 3.715 | 3.657 | 3.715 | 3.715 | 0 |
| 2022-11-15 | 3.579 | 3.657 | 3.579 | 3.657 | 3.657 | 0 |
| 2022-11-14 | 3.637 | 3.637 | 3.579 | 3.579 | 3.579 | 0 |
| 2022-11-11 | 3.618 | 3.676 | 3.618 | 3.637 | 3.637 | 0 |
| 2022-11-10 | 3.579 | 3.599 | 3.521 | 3.521 | 3.521 | 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.