2B INTELLIGENT SOFT S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 7.400 | 7.480 | 7.400 | 7.480 | 7.480 | 0 |
| 2026-04-22 | 7.460 | 7.480 | 7.400 | 7.400 | 7.400 | 0 |
| 2026-04-21 | 7.480 | 7.480 | 7.340 | 7.340 | 7.340 | 0 |
| 2026-04-20 | 7.400 | 7.400 | 7.360 | 7.360 | 7.360 | 0 |
| 2026-04-17 | 7.500 | 7.500 | 7.220 | 7.500 | 7.500 | 0 |
| 2026-04-16 | 7.400 | 7.500 | 7.400 | 7.500 | 7.500 | 0 |
| 2026-04-15 | 7.460 | 7.460 | 7.360 | 7.400 | 7.400 | 0 |
| 2026-04-14 | 7.420 | 7.460 | 7.420 | 7.420 | 7.420 | 0 |
| 2026-04-09 | 7.460 | 7.460 | 7.300 | 7.320 | 7.320 | 0 |
| 2026-04-08 | 7.460 | 7.460 | 7.280 | 7.460 | 7.460 | 0 |
| 2026-04-07 | 7.460 | 7.460 | 7.200 | 7.200 | 7.200 | 0 |
| 2026-04-06 | 7.420 | 7.420 | 7.420 | 7.420 | 7.420 | 0 |
| 2026-04-03 | 7.460 | 7.480 | 7.360 | 7.360 | 7.360 | 0 |
| 2026-04-02 | 7.500 | 7.520 | 7.420 | 7.480 | 7.480 | 0 |
| 2026-04-01 | 7.480 | 7.480 | 7.280 | 7.460 | 7.460 | 0 |
| 2026-03-31 | 7.480 | 7.480 | 7.220 | 7.480 | 7.480 | 0 |
| 2026-03-30 | 7.400 | 7.420 | 7.400 | 7.420 | 7.420 | 0 |
| 2026-03-27 | 7.460 | 7.500 | 7.400 | 7.500 | 7.500 | 0 |
| 2026-03-26 | 7.340 | 7.440 | 7.320 | 7.440 | 7.440 | 0 |
| 2026-03-25 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2026-03-24 | 7.420 | 7.420 | 7.400 | 7.400 | 7.400 | 0 |
| 2026-03-23 | 7.400 | 7.440 | 7.300 | 7.400 | 7.400 | 0 |
| 2026-03-20 | 7.460 | 7.480 | 7.460 | 7.480 | 7.480 | 0 |
| 2026-03-19 | 7.400 | 7.500 | 7.360 | 7.460 | 7.460 | 0 |
| 2026-03-18 | 7.400 | 7.440 | 7.380 | 7.440 | 7.440 | 0 |
| 2026-03-17 | 7.500 | 7.500 | 7.400 | 7.400 | 7.400 | 0 |
| 2026-03-16 | 7.500 | 7.500 | 7.380 | 7.500 | 7.500 | 0 |
| 2026-03-13 | 7.400 | 7.500 | 7.400 | 7.400 | 7.400 | 0 |
| 2026-03-12 | 7.540 | 7.580 | 7.380 | 7.400 | 7.400 | 0 |
| 2026-03-11 | 7.480 | 7.540 | 7.380 | 7.540 | 7.540 | 0 |
| 2026-03-10 | 7.500 | 7.500 | 7.360 | 7.480 | 7.480 | 0 |
| 2026-03-09 | 7.380 | 7.480 | 7.260 | 7.480 | 7.480 | 0 |
| 2026-03-06 | 7.500 | 7.580 | 7.400 | 7.520 | 7.520 | 0 |
| 2026-03-05 | 7.540 | 7.600 | 7.500 | 7.580 | 7.580 | 0 |
| 2026-03-04 | 7.440 | 7.640 | 7.440 | 7.620 | 7.620 | 0 |
| 2026-03-03 | 7.480 | 7.480 | 7.340 | 7.440 | 7.440 | 0 |
| 2026-03-02 | 7.300 | 7.600 | 7.280 | 7.480 | 7.480 | 0 |
| 2026-02-27 | 7.020 | 7.380 | 7.000 | 7.380 | 7.380 | 0 |
| 2026-02-26 | 7.220 | 7.220 | 7.000 | 7.000 | 7.000 | 0 |
| 2026-02-25 | 7.600 | 7.600 | 7.180 | 7.340 | 7.340 | 0 |
| 2026-02-24 | 7.100 | 7.580 | 7.100 | 7.580 | 7.580 | 0 |
| 2026-02-23 | 7.100 | 7.120 | 7.040 | 7.120 | 7.120 | 0 |
| 2026-02-20 | 7.100 | 7.100 | 7.060 | 7.060 | 7.060 | 0 |
| 2026-02-19 | 7.040 | 7.100 | 7.040 | 7.100 | 7.100 | 0 |
| 2026-02-18 | 7.100 | 7.100 | 7.040 | 7.080 | 7.080 | 0 |
| 2026-02-17 | 7.000 | 7.100 | 7.000 | 7.100 | 7.100 | 0 |
| 2026-02-16 | 7.000 | 7.060 | 7.000 | 7.060 | 7.060 | 0 |
| 2026-02-13 | 7.020 | 7.080 | 7.000 | 7.080 | 7.080 | 0 |
| 2026-02-12 | 7.020 | 7.060 | 7.000 | 7.000 | 7.000 | 0 |
| 2026-02-11 | 7.020 | 7.060 | 7.020 | 7.020 | 7.020 | 0 |
| 2026-02-10 | 7.060 | 7.080 | 7.000 | 7.000 | 7.000 | 0 |
| 2026-02-09 | 7.080 | 7.080 | 7.020 | 7.060 | 7.060 | 0 |
| 2026-02-06 | 7.100 | 7.100 | 7.020 | 7.100 | 7.100 | 0 |
| 2026-02-05 | 7.020 | 7.120 | 7.020 | 7.100 | 7.100 | 0 |
| 2026-02-04 | 7.100 | 7.100 | 7.020 | 7.020 | 7.020 | 0 |
| 2026-02-03 | 7.020 | 7.120 | 7.000 | 7.000 | 7.000 | 0 |
| 2026-02-02 | 7.060 | 7.080 | 7.020 | 7.060 | 7.060 | 0 |
| 2026-01-30 | 7.100 | 7.160 | 7.040 | 7.060 | 7.060 | 0 |
| 2026-01-29 | 7.100 | 7.180 | 7.100 | 7.180 | 7.180 | 0 |
| 2026-01-28 | 7.180 | 7.200 | 7.120 | 7.140 | 7.140 | 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.