2B INTELLIGENT SOFT S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-04 | 11.608 | 11.705 | 11.608 | 11.608 | 11.608 | 0 |
| 2022-05-03 | 11.415 | 11.512 | 11.415 | 11.512 | 11.512 | 0 |
| 2022-05-02 | 11.705 | 11.802 | 11.512 | 11.512 | 11.512 | 0 |
| 2022-04-29 | 11.608 | 11.608 | 11.608 | 11.608 | 11.608 | 0 |
| 2022-04-28 | 11.415 | 11.705 | 11.415 | 11.608 | 11.608 | 0 |
| 2022-04-27 | 11.318 | 11.608 | 11.318 | 11.608 | 11.608 | 0 |
| 2022-04-26 | 11.608 | 11.705 | 11.415 | 11.415 | 11.415 | 0 |
| 2022-04-21 | 11.415 | 11.608 | 11.318 | 11.318 | 11.318 | 0 |
| 2022-04-20 | 11.415 | 11.512 | 11.415 | 11.512 | 11.512 | 0 |
| 2022-04-19 | 11.415 | 11.415 | 11.125 | 11.125 | 11.125 | 0 |
| 2022-04-18 | 11.512 | 11.512 | 11.512 | 11.512 | 11.512 | 0 |
| 2022-04-15 | 11.221 | 11.318 | 11.028 | 11.318 | 11.318 | 0 |
| 2022-04-14 | 11.512 | 11.512 | 11.512 | 11.512 | 11.512 | 0 |
| 2022-04-13 | 11.415 | 11.512 | 11.221 | 11.512 | 11.512 | 0 |
| 2022-04-12 | 11.415 | 11.415 | 11.125 | 11.415 | 11.415 | 0 |
| 2022-04-11 | 11.415 | 11.608 | 11.415 | 11.608 | 11.608 | 0 |
| 2022-04-08 | 11.512 | 11.608 | 11.415 | 11.415 | 11.415 | 0 |
| 2022-04-07 | 11.608 | 11.608 | 11.512 | 11.512 | 11.512 | 0 |
| 2022-04-06 | 11.705 | 11.705 | 11.608 | 11.608 | 11.608 | 0 |
| 2022-04-05 | 11.608 | 11.608 | 11.512 | 11.608 | 11.608 | 0 |
| 2022-04-04 | 11.608 | 11.608 | 11.415 | 11.608 | 11.608 | 0 |
| 2022-04-01 | 11.608 | 11.705 | 11.608 | 11.705 | 11.705 | 0 |
| 2022-03-31 | 11.608 | 11.802 | 11.608 | 11.802 | 11.802 | 0 |
| 2022-03-30 | 11.898 | 11.898 | 11.608 | 11.608 | 11.608 | 0 |
| 2022-03-29 | 11.705 | 11.995 | 11.705 | 11.898 | 11.898 | 0 |
| 2022-03-28 | 11.995 | 11.995 | 11.608 | 11.995 | 11.995 | 0 |
| 2022-03-25 | 12.092 | 12.092 | 11.995 | 12.092 | 12.092 | 0 |
| 2022-03-24 | 12.382 | 12.479 | 11.995 | 11.995 | 11.995 | 0 |
| 2022-03-23 | 12.576 | 12.576 | 12.189 | 12.189 | 12.189 | 0 |
| 2022-03-22 | 12.479 | 12.769 | 12.382 | 12.576 | 12.576 | 0 |
| 2022-03-21 | 12.576 | 12.576 | 12.092 | 12.479 | 12.479 | 0 |
| 2022-03-18 | 12.382 | 12.672 | 12.285 | 12.479 | 12.479 | 0 |
| 2022-03-17 | 12.866 | 12.866 | 11.995 | 12.285 | 12.285 | 0 |
| 2022-03-16 | 13.446 | 13.446 | 11.512 | 11.898 | 11.898 | 0 |
← NewerPage 19 of 19 · 1,114 trading days
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.