2B INTELLIGENT SOFT S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 7.120 | 7.180 | 7.120 | 7.140 | 7.140 | 0 |
| 2026-01-26 | 7.080 | 7.120 | 7.020 | 7.100 | 7.100 | 0 |
| 2026-01-23 | 7.160 | 7.160 | 7.020 | 7.040 | 7.040 | 0 |
| 2026-01-22 | 7.180 | 7.240 | 6.980 | 7.120 | 7.120 | 0 |
| 2026-01-21 | 7.120 | 7.140 | 7.120 | 7.140 | 7.140 | 0 |
| 2026-01-20 | 7.200 | 7.240 | 7.100 | 7.200 | 7.200 | 0 |
| 2026-01-19 | 7.540 | 7.540 | 6.980 | 7.200 | 7.200 | 0 |
| 2026-01-16 | 7.180 | 7.600 | 7.180 | 7.540 | 7.540 | 0 |
| 2026-01-15 | 7.200 | 7.200 | 7.140 | 7.180 | 7.180 | 0 |
| 2026-01-14 | 7.180 | 7.180 | 7.120 | 7.160 | 7.160 | 0 |
| 2026-01-13 | 7.200 | 7.200 | 7.100 | 7.160 | 7.160 | 0 |
| 2026-01-12 | 7.020 | 7.180 | 7.020 | 7.180 | 7.180 | 0 |
| 2026-01-09 | 7.160 | 7.160 | 7.000 | 7.080 | 7.080 | 0 |
| 2026-01-08 | 7.140 | 7.220 | 7.060 | 7.060 | 7.060 | 0 |
| 2026-01-05 | 7.200 | 7.200 | 7.100 | 7.100 | 7.100 | 0 |
| 2025-12-30 | 7.140 | 7.160 | 7.040 | 7.100 | 7.100 | 0 |
| 2025-12-29 | 7.200 | 7.200 | 7.040 | 7.140 | 7.140 | 0 |
| 2025-12-23 | 7.100 | 7.180 | 7.020 | 7.180 | 7.180 | 0 |
| 2025-12-22 | 7.260 | 7.260 | 7.040 | 7.200 | 7.200 | 0 |
| 2025-12-19 | 7.060 | 7.260 | 7.020 | 7.260 | 7.260 | 0 |
| 2025-12-18 | 7.060 | 7.060 | 7.040 | 7.060 | 7.060 | 0 |
| 2025-12-17 | 7.220 | 7.220 | 7.000 | 7.220 | 7.220 | 0 |
| 2025-12-16 | 7.240 | 7.260 | 7.080 | 7.240 | 7.240 | 0 |
| 2025-12-15 | 7.080 | 7.240 | 7.080 | 7.240 | 7.240 | 0 |
| 2025-12-12 | 7.080 | 7.260 | 7.040 | 7.120 | 7.120 | 0 |
| 2025-12-11 | 7.080 | 7.300 | 7.080 | 7.100 | 7.100 | 0 |
| 2025-12-10 | 7.020 | 7.120 | 7.020 | 7.120 | 7.120 | 0 |
| 2025-12-09 | 7.020 | 7.140 | 7.020 | 7.140 | 7.140 | 0 |
| 2025-12-08 | 7.020 | 7.100 | 7.000 | 7.000 | 7.000 | 0 |
| 2025-12-05 | 7.280 | 7.300 | 7.000 | 7.100 | 7.100 | 0 |
| 2025-12-04 | 7.200 | 7.280 | 7.100 | 7.280 | 7.280 | 0 |
| 2025-12-03 | 7.100 | 7.220 | 6.960 | 7.140 | 7.140 | 0 |
| 2025-12-02 | 7.020 | 7.100 | 7.000 | 7.080 | 7.080 | 0 |
| 2025-11-28 | 7.020 | 7.100 | 7.000 | 7.000 | 7.000 | 0 |
| 2025-11-27 | 7.000 | 7.100 | 7.000 | 7.100 | 7.100 | 0 |
| 2025-11-26 | 7.240 | 7.260 | 7.000 | 7.000 | 7.000 | 0 |
| 2025-11-25 | 7.240 | 7.240 | 7.000 | 7.240 | 7.240 | 0 |
| 2025-11-24 | 7.320 | 7.360 | 7.000 | 7.000 | 7.000 | 0 |
| 2025-11-21 | 7.320 | 7.420 | 7.280 | 7.320 | 7.320 | 0 |
| 2025-11-20 | 7.400 | 7.440 | 7.320 | 7.420 | 7.420 | 0 |
| 2025-11-19 | 7.400 | 7.460 | 7.360 | 7.360 | 7.360 | 0 |
| 2025-11-18 | 7.480 | 7.480 | 7.400 | 7.400 | 7.400 | 0 |
| 2025-11-17 | 7.400 | 7.480 | 7.400 | 7.480 | 7.480 | 0 |
| 2025-11-14 | 7.500 | 7.620 | 7.380 | 7.440 | 7.440 | 0 |
| 2025-11-13 | 7.480 | 7.620 | 7.460 | 7.620 | 7.620 | 0 |
| 2025-11-12 | 7.520 | 7.540 | 7.500 | 7.500 | 7.500 | 0 |
| 2025-11-11 | 7.540 | 7.540 | 7.460 | 7.520 | 7.520 | 0 |
| 2025-11-10 | 7.460 | 7.560 | 7.460 | 7.540 | 7.540 | 0 |
| 2025-11-07 | 7.520 | 7.620 | 7.440 | 7.620 | 7.620 | 0 |
| 2025-11-06 | 7.580 | 7.600 | 7.400 | 7.520 | 7.520 | 0 |
| 2025-11-05 | 7.740 | 7.740 | 7.500 | 7.580 | 7.580 | 0 |
| 2025-11-04 | 7.700 | 7.780 | 7.700 | 7.720 | 7.720 | 0 |
| 2025-11-03 | 7.700 | 7.760 | 7.560 | 7.760 | 7.760 | 0 |
| 2025-10-31 | 7.500 | 7.580 | 7.360 | 7.540 | 7.540 | 0 |
| 2025-10-30 | 7.400 | 7.500 | 7.360 | 7.500 | 7.500 | 0 |
| 2025-10-29 | 7.460 | 7.560 | 7.340 | 7.540 | 7.540 | 0 |
| 2025-10-28 | 7.380 | 7.500 | 7.320 | 7.400 | 7.400 | 0 |
| 2025-10-27 | 7.420 | 7.520 | 7.380 | 7.500 | 7.500 | 0 |
| 2025-10-24 | 7.400 | 7.540 | 7.400 | 7.540 | 7.540 | 0 |
| 2025-10-23 | 7.420 | 7.460 | 7.380 | 7.400 | 7.400 | 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.