2B INTELLIGENT SOFT S.A. historical data

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

Date	Open	High	Low	Close	Adj. close
2022-08-03	3.289	3.289	3.289	3.289	3.289
2022-08-02	3.308	3.328	3.270	3.328	3.328
2022-08-01	3.289	3.289	3.289	3.289	3.289
2022-07-29	3.289	3.347	3.289	3.347	3.347
2022-07-28	3.328	3.386	3.250	3.289	3.289
2022-07-27	3.192	3.328	3.192	3.328	3.328
2022-07-26	3.212	3.250	3.192	3.192	3.192
2022-07-25	3.347	3.347	3.212	3.212	3.212
2022-07-22	3.212	3.386	3.212	3.328	3.328
2022-07-21	3.173	3.212	3.154	3.212	3.212
2022-07-20	3.192	3.231	3.192	3.231	3.231
2022-07-19	3.212	3.212	3.192	3.192	3.192
2022-07-18	3.192	3.212	3.192	3.192	3.192
2022-07-15	3.154	3.192	3.154	3.192	3.192
2022-07-14	3.250	3.250	3.154	3.192	3.192
2022-07-13	3.270	3.270	3.270	3.270	3.270
2022-07-12	3.308	3.308	3.308	3.308	3.308
2022-07-11	3.270	3.328	3.173	3.173	3.173
2022-07-07	3.289	3.289	3.289	3.289	3.289
2022-07-06	3.270	3.270	3.270	3.270	3.270
2022-07-05	3.347	3.347	3.289	3.289	3.289
2022-07-01	3.347	3.366	3.347	3.366	3.366
2022-06-30	3.328	3.328	3.328	3.328	3.328
2022-06-28	3.366	3.366	3.347	3.366	3.366
2022-06-27	3.347	3.405	3.347	3.405	3.405
2022-06-24	3.424	3.424	3.231	3.405	3.405
2022-06-23	3.386	3.424	3.347	3.366	3.366
2022-06-22	3.424	3.424	3.386	3.405	3.405
2022-06-21	3.424	3.444	3.386	3.386	3.386
2022-06-20	3.424	3.424	3.424	3.424	3.424
2022-06-17	3.386	3.444	3.347	3.444	3.444
2022-06-16	3.424	3.424	3.328	3.328	3.328
2022-06-15	3.444	3.521	3.366	3.386	3.386
2022-06-14	10.641	10.641	10.254	10.544	10.544
2022-06-10	10.447	10.641	10.447	10.641	10.641
2022-06-09	10.544	10.544	10.447	10.544	10.544
2022-06-08	10.447	10.447	10.351	10.351	10.351
2022-06-07	10.544	10.641	10.447	10.641	10.641
2022-06-06	10.641	10.641	10.544	10.544	10.544
2022-06-03	10.544	10.641	10.544	10.641	10.641
2022-06-02	10.544	10.641	10.544	10.641	10.641
2022-05-31	10.544	10.738	10.544	10.544	10.544
2022-05-30	10.641	10.641	10.447	10.544	10.544
2022-05-27	10.447	10.641	10.447	10.544	10.544
2022-05-26	10.447	10.544	10.351	10.544	10.544
2022-05-25	10.544	10.738	10.544	10.738	10.738
2022-05-24	10.544	10.738	10.544	10.738	10.738
2022-05-23	10.641	10.738	10.447	10.738	10.738
2022-05-20	10.834	11.221	10.738	11.221	11.221
2022-05-19	10.641	11.221	10.641	11.221	11.221
2022-05-18	10.834	11.221	10.641	11.221	11.221
2022-05-17	10.641	11.221	10.641	11.221	11.221
2022-05-16	10.834	11.221	10.641	11.221	11.221
2022-05-13	10.447	11.415	10.447	11.415	11.415
2022-05-12	10.834	11.415	10.351	11.415	11.415
2022-05-11	10.641	11.415	10.544	11.415	11.415
2022-05-10	11.125	11.415	10.641	11.415	11.415
2022-05-09	11.415	11.415	11.028	11.415	11.415
2022-05-06	11.415	11.512	11.415	11.415	11.415
2022-05-05	11.608	11.802	11.608	11.705	11.705

← NewerPage 18 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.