2B INTELLIGENT SOFT S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-09 | 3.521 | 3.521 | 3.502 | 3.502 | 3.502 | 0 |
| 2022-11-08 | 3.560 | 3.579 | 3.560 | 3.579 | 3.579 | 0 |
| 2022-11-07 | 3.483 | 3.579 | 3.483 | 3.579 | 3.579 | 0 |
| 2022-11-04 | 3.502 | 3.560 | 3.483 | 3.560 | 3.560 | 0 |
| 2022-11-03 | 3.541 | 3.599 | 3.502 | 3.599 | 3.599 | 0 |
| 2022-11-02 | 3.579 | 3.579 | 3.521 | 3.521 | 3.521 | 0 |
| 2022-11-01 | 3.618 | 3.676 | 3.560 | 3.560 | 3.560 | 0 |
| 2022-10-31 | 3.657 | 3.676 | 3.560 | 3.676 | 3.676 | 0 |
| 2022-10-28 | 3.657 | 3.657 | 3.657 | 3.657 | 3.657 | 0 |
| 2022-10-27 | 3.541 | 3.676 | 3.541 | 3.676 | 3.676 | 0 |
| 2022-10-26 | 3.521 | 3.521 | 3.521 | 3.521 | 3.521 | 0 |
| 2022-10-25 | 3.483 | 3.483 | 3.483 | 3.483 | 3.483 | 0 |
| 2022-10-24 | 3.444 | 3.444 | 3.444 | 3.444 | 3.444 | 0 |
| 2022-10-20 | 3.521 | 3.521 | 3.521 | 3.521 | 3.521 | 0 |
| 2022-10-19 | 3.521 | 3.541 | 3.405 | 3.405 | 3.405 | 0 |
| 2022-10-18 | 3.463 | 3.521 | 3.463 | 3.521 | 3.521 | 0 |
| 2022-10-14 | 3.463 | 3.483 | 3.463 | 3.463 | 3.463 | 0 |
| 2022-10-13 | 3.444 | 3.463 | 3.444 | 3.463 | 3.463 | 0 |
| 2022-10-12 | 3.424 | 3.444 | 3.424 | 3.444 | 3.444 | 0 |
| 2022-10-11 | 3.386 | 3.386 | 3.386 | 3.386 | 3.386 | 0 |
| 2022-10-10 | 3.424 | 3.444 | 3.347 | 3.347 | 3.347 | 0 |
| 2022-10-07 | 3.308 | 3.424 | 3.308 | 3.424 | 3.424 | 0 |
| 2022-10-04 | 3.289 | 3.328 | 3.270 | 3.328 | 3.328 | 0 |
| 2022-10-03 | 3.308 | 3.308 | 3.308 | 3.308 | 3.308 | 0 |
| 2022-09-29 | 3.289 | 3.289 | 3.154 | 3.154 | 3.154 | 0 |
| 2022-09-28 | 3.386 | 3.386 | 3.366 | 3.366 | 3.366 | 0 |
| 2022-09-27 | 3.328 | 3.328 | 3.289 | 3.289 | 3.289 | 0 |
| 2022-09-26 | 3.366 | 3.366 | 3.308 | 3.308 | 3.308 | 0 |
| 2022-09-23 | 3.405 | 3.483 | 3.328 | 3.483 | 3.483 | 0 |
| 2022-09-22 | 3.424 | 3.579 | 3.386 | 3.579 | 3.579 | 0 |
| 2022-09-21 | 3.424 | 3.521 | 3.424 | 3.521 | 3.521 | 0 |
| 2022-09-20 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2022-09-19 | 3.444 | 3.579 | 3.347 | 3.560 | 3.560 | 0 |
| 2022-09-16 | 3.483 | 3.483 | 3.347 | 3.463 | 3.463 | 0 |
| 2022-09-15 | 3.386 | 3.560 | 3.386 | 3.560 | 3.560 | 0 |
| 2022-09-14 | 3.328 | 3.405 | 3.270 | 3.405 | 3.405 | 0 |
| 2022-09-13 | 3.328 | 3.366 | 3.328 | 3.366 | 3.366 | 0 |
| 2022-09-12 | 3.347 | 3.366 | 3.347 | 3.366 | 3.366 | 0 |
| 2022-09-09 | 3.366 | 3.386 | 3.366 | 3.386 | 3.386 | 0 |
| 2022-09-08 | 3.347 | 3.366 | 3.270 | 3.270 | 3.270 | 0 |
| 2022-09-07 | 3.347 | 3.386 | 3.328 | 3.328 | 3.328 | 0 |
| 2022-09-06 | 3.328 | 3.366 | 3.328 | 3.366 | 3.366 | 0 |
| 2022-09-05 | 3.347 | 3.347 | 3.347 | 3.347 | 3.347 | 0 |
| 2022-09-02 | 3.347 | 3.386 | 3.347 | 3.386 | 3.386 | 0 |
| 2022-09-01 | 3.347 | 3.347 | 3.347 | 3.347 | 3.347 | 0 |
| 2022-08-31 | 3.386 | 3.444 | 3.386 | 3.444 | 3.444 | 0 |
| 2022-08-29 | 3.366 | 3.424 | 3.366 | 3.424 | 3.424 | 0 |
| 2022-08-25 | 3.463 | 3.502 | 3.463 | 3.502 | 3.502 | 0 |
| 2022-08-24 | 3.463 | 3.463 | 3.444 | 3.444 | 3.444 | 0 |
| 2022-08-23 | 3.405 | 3.405 | 3.405 | 3.405 | 3.405 | 0 |
| 2022-08-22 | 3.463 | 3.463 | 3.386 | 3.386 | 3.386 | 0 |
| 2022-08-18 | 3.579 | 3.579 | 3.579 | 3.579 | 3.579 | 0 |
| 2022-08-17 | 3.579 | 3.579 | 3.579 | 3.579 | 3.579 | 0 |
| 2022-08-16 | 3.637 | 3.676 | 3.444 | 3.657 | 3.657 | 0 |
| 2022-08-12 | 3.386 | 3.618 | 3.386 | 3.579 | 3.579 | 0 |
| 2022-08-11 | 3.347 | 3.386 | 3.347 | 3.386 | 3.386 | 0 |
| 2022-08-10 | 3.328 | 3.366 | 3.328 | 3.347 | 3.347 | 0 |
| 2022-08-09 | 3.308 | 3.328 | 3.308 | 3.328 | 3.328 | 0 |
| 2022-08-08 | 3.308 | 3.328 | 3.289 | 3.289 | 3.289 | 0 |
| 2022-08-04 | 3.328 | 3.347 | 3.289 | 3.289 | 3.289 | 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.