2B INTELLIGENT SOFT S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 8.060 | 8.140 | 8.060 | 8.060 | 8.060 | 0 |
| 2026-07-17 | 8.100 | 8.160 | 8.020 | 8.160 | 8.160 | 0 |
| 2026-07-16 | 8.200 | 8.200 | 8.100 | 8.100 | 8.100 | 0 |
| 2026-07-15 | 8.100 | 8.200 | 8.000 | 8.180 | 8.180 | 0 |
| 2026-07-14 | 8.220 | 8.240 | 8.000 | 8.100 | 8.100 | 0 |
| 2026-07-13 | 8.060 | 8.220 | 8.060 | 8.220 | 8.220 | 0 |
| 2026-07-10 | 8.020 | 8.020 | 8.000 | 8.000 | 8.000 | 0 |
| 2026-07-09 | 8.100 | 8.100 | 8.020 | 8.020 | 8.020 | 0 |
| 2026-07-08 | 8.200 | 8.200 | 8.040 | 8.040 | 8.040 | 0 |
| 2026-07-07 | 8.080 | 8.200 | 8.080 | 8.100 | 8.100 | 0 |
| 2026-07-06 | 8.220 | 8.220 | 8.060 | 8.140 | 8.140 | 0 |
| 2026-07-03 | 8.220 | 8.220 | 8.140 | 8.220 | 8.220 | 0 |
| 2026-07-02 | 8.300 | 8.300 | 8.140 | 8.200 | 8.200 | 0 |
| 2026-07-01 | 8.380 | 8.380 | 8.200 | 8.280 | 8.280 | 0 |
| 2026-06-30 | 8.400 | 8.440 | 8.380 | 8.380 | 8.380 | 0 |
| 2026-06-29 | 8.400 | 8.420 | 8.360 | 8.400 | 8.400 | 0 |
| 2026-06-26 | 8.340 | 8.480 | 8.340 | 8.420 | 8.420 | 0 |
| 2026-06-25 | 8.360 | 8.420 | 8.340 | 8.360 | 8.360 | 0 |
| 2026-06-24 | 8.420 | 8.420 | 8.360 | 8.360 | 8.360 | 0 |
| 2026-06-23 | 8.480 | 8.480 | 8.340 | 8.420 | 8.420 | 0 |
| 2026-06-22 | 8.440 | 8.500 | 8.400 | 8.440 | 8.440 | 0 |
| 2026-06-19 | 8.400 | 8.500 | 8.400 | 8.400 | 8.400 | 0 |
| 2026-06-18 | 8.360 | 8.500 | 8.360 | 8.500 | 8.500 | 0 |
| 2026-06-17 | 8.480 | 8.480 | 8.340 | 8.400 | 8.400 | 0 |
| 2026-06-16 | 8.460 | 8.480 | 8.380 | 8.460 | 8.460 | 0 |
| 2026-06-15 | 8.400 | 8.480 | 8.400 | 8.400 | 8.400 | 0 |
| 2026-06-12 | 8.600 | 8.600 | 8.380 | 8.380 | 8.380 | 0 |
| 2026-06-11 | 8.360 | 8.600 | 8.360 | 8.600 | 8.600 | 0 |
| 2026-06-10 | 8.640 | 8.640 | 8.340 | 8.580 | 8.580 | 0 |
| 2026-06-09 | 8.700 | 8.700 | 8.220 | 8.640 | 8.640 | 0 |
| 2026-06-08 | 8.720 | 8.780 | 8.500 | 8.700 | 8.700 | 0 |
| 2026-06-05 | 8.460 | 8.720 | 8.460 | 8.720 | 8.720 | 0 |
| 2026-06-04 | 8.420 | 8.500 | 8.180 | 8.240 | 8.240 | 0 |
| 2026-06-03 | 8.600 | 8.600 | 8.000 | 8.400 | 8.400 | 0 |
| 2026-06-02 | 8.880 | 8.880 | 8.560 | 8.600 | 8.600 | 0 |
| 2026-05-29 | 8.720 | 8.940 | 8.700 | 8.880 | 8.880 | 0 |
| 2026-05-28 | 8.980 | 8.980 | 8.700 | 8.940 | 8.940 | 0 |
| 2026-05-27 | 8.920 | 9.000 | 8.800 | 8.980 | 8.980 | 0 |
| 2026-05-26 | 8.980 | 9.000 | 8.820 | 8.940 | 8.940 | 0 |
| 2026-05-25 | 8.640 | 8.980 | 8.640 | 8.820 | 8.820 | 0 |
| 2026-05-22 | 8.520 | 8.660 | 8.500 | 8.640 | 8.640 | 0 |
| 2026-05-21 | 8.520 | 8.800 | 8.300 | 8.460 | 8.460 | 0 |
| 2026-05-20 | 8.340 | 8.560 | 8.300 | 8.480 | 8.480 | 0 |
| 2026-05-19 | 8.340 | 8.340 | 8.300 | 8.320 | 8.320 | 0 |
| 2026-05-18 | 8.340 | 8.380 | 8.340 | 8.340 | 8.340 | 0 |
| 2026-05-15 | 7.740 | 8.340 | 7.740 | 8.340 | 8.340 | 0 |
| 2026-05-14 | 7.640 | 7.740 | 7.560 | 7.740 | 7.740 | 0 |
| 2026-05-13 | 7.560 | 7.660 | 7.460 | 7.660 | 7.660 | 0 |
| 2026-05-12 | 7.540 | 7.560 | 7.520 | 7.540 | 7.540 | 0 |
| 2026-05-11 | 7.320 | 7.560 | 7.320 | 7.540 | 7.540 | 0 |
| 2026-05-08 | 7.360 | 7.460 | 7.320 | 7.320 | 7.320 | 0 |
| 2026-05-07 | 7.500 | 7.500 | 7.320 | 7.480 | 7.480 | 0 |
| 2026-05-06 | 7.300 | 7.500 | 7.300 | 7.500 | 7.500 | 0 |
| 2026-05-05 | 7.260 | 7.460 | 7.260 | 7.460 | 7.460 | 0 |
| 2026-05-04 | 7.420 | 7.420 | 7.280 | 7.280 | 7.280 | 0 |
| 2026-04-30 | 7.340 | 7.480 | 7.340 | 7.460 | 7.460 | 0 |
| 2026-04-29 | 7.360 | 7.360 | 7.340 | 7.340 | 7.340 | 0 |
| 2026-04-28 | 7.400 | 7.400 | 7.340 | 7.340 | 7.340 | 0 |
| 2026-04-27 | 7.340 | 7.560 | 7.340 | 7.500 | 7.500 | 0 |
| 2026-04-24 | 7.400 | 7.520 | 7.320 | 7.520 | 7.520 | 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.