2B INTELLIGENT SOFT S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 7.500 | 7.540 | 7.400 | 7.400 | 7.400 | 0 |
| 2025-10-21 | 7.500 | 7.540 | 7.500 | 7.500 | 7.500 | 0 |
| 2025-10-20 | 7.620 | 7.660 | 7.500 | 7.500 | 7.500 | 0 |
| 2025-10-17 | 7.780 | 7.780 | 7.540 | 7.600 | 7.600 | 0 |
| 2025-10-16 | 7.680 | 7.780 | 7.620 | 7.780 | 7.780 | 0 |
| 2025-10-15 | 7.900 | 7.900 | 7.500 | 7.680 | 7.680 | 0 |
| 2025-10-14 | 7.860 | 7.900 | 7.820 | 7.900 | 7.900 | 0 |
| 2025-10-13 | 7.660 | 7.840 | 7.660 | 7.800 | 7.800 | 0 |
| 2025-10-10 | 7.700 | 7.820 | 7.700 | 7.800 | 7.800 | 0 |
| 2025-10-09 | 7.520 | 7.700 | 7.520 | 7.700 | 7.700 | 0 |
| 2025-10-08 | 7.740 | 7.740 | 7.500 | 7.500 | 7.500 | 0 |
| 2025-10-07 | 7.580 | 7.760 | 7.580 | 7.760 | 7.760 | 0 |
| 2025-10-06 | 7.680 | 7.800 | 7.500 | 7.560 | 7.560 | 0 |
| 2025-10-03 | 7.920 | 7.920 | 7.700 | 7.700 | 7.700 | 0 |
| 2025-10-02 | 8.040 | 8.040 | 7.900 | 7.920 | 7.920 | 0 |
| 2025-10-01 | 8.080 | 8.080 | 7.900 | 8.040 | 8.040 | 0 |
| 2025-09-30 | 7.920 | 8.100 | 7.900 | 8.100 | 8.100 | 0 |
| 2025-09-29 | 7.660 | 7.960 | 7.660 | 7.920 | 7.920 | 0 |
| 2025-09-26 | 7.680 | 7.840 | 7.300 | 7.660 | 7.660 | 0 |
| 2025-09-25 | 8.820 | 8.820 | 8.300 | 8.380 | 8.380 | 0 |
| 2025-09-24 | 8.440 | 8.520 | 8.440 | 8.520 | 8.520 | 0 |
| 2025-09-23 | 8.480 | 8.540 | 8.440 | 8.440 | 8.440 | 0 |
| 2025-09-22 | 8.400 | 8.460 | 8.400 | 8.460 | 8.460 | 0 |
| 2025-09-19 | 8.320 | 8.420 | 8.320 | 8.360 | 8.360 | 0 |
| 2025-09-18 | 8.420 | 8.420 | 8.300 | 8.300 | 8.300 | 0 |
| 2025-09-17 | 8.380 | 8.420 | 8.360 | 8.400 | 8.400 | 0 |
| 2025-09-16 | 8.320 | 8.420 | 8.280 | 8.380 | 8.380 | 0 |
| 2025-09-15 | 8.440 | 8.460 | 8.320 | 8.460 | 8.460 | 0 |
| 2025-09-12 | 8.400 | 8.460 | 8.400 | 8.440 | 8.440 | 0 |
| 2025-09-11 | 8.500 | 8.500 | 8.240 | 8.480 | 8.480 | 0 |
| 2025-09-10 | 8.460 | 8.520 | 8.400 | 8.400 | 8.400 | 0 |
| 2025-09-09 | 8.380 | 8.440 | 8.320 | 8.440 | 8.440 | 0 |
| 2025-09-08 | 8.400 | 8.400 | 8.260 | 8.400 | 8.400 | 0 |
| 2025-09-05 | 8.300 | 8.400 | 8.160 | 8.400 | 8.400 | 0 |
| 2025-09-04 | 8.320 | 8.420 | 8.140 | 8.400 | 8.400 | 0 |
| 2025-09-03 | 8.300 | 8.400 | 8.300 | 8.400 | 8.400 | 0 |
| 2025-09-02 | 8.320 | 8.400 | 8.320 | 8.400 | 8.400 | 0 |
| 2025-09-01 | 8.480 | 8.480 | 8.300 | 8.400 | 8.400 | 0 |
| 2025-08-29 | 8.380 | 8.500 | 8.380 | 8.480 | 8.480 | 0 |
| 2025-08-28 | 8.320 | 8.380 | 8.300 | 8.300 | 8.300 | 0 |
| 2025-08-27 | 7.900 | 8.420 | 7.900 | 8.400 | 8.400 | 0 |
| 2025-08-26 | 7.880 | 7.880 | 7.820 | 7.860 | 7.860 | 0 |
| 2025-08-25 | 7.840 | 7.900 | 7.780 | 7.880 | 7.880 | 0 |
| 2025-08-22 | 7.860 | 7.860 | 7.740 | 7.840 | 7.840 | 0 |
| 2025-08-21 | 7.860 | 7.860 | 7.780 | 7.840 | 7.840 | 0 |
| 2025-08-20 | 7.900 | 7.900 | 7.780 | 7.860 | 7.860 | 0 |
| 2025-08-19 | 7.800 | 7.920 | 7.800 | 7.820 | 7.820 | 0 |
| 2025-08-18 | 7.940 | 7.940 | 7.800 | 7.800 | 7.800 | 0 |
| 2025-08-14 | 7.960 | 7.960 | 7.740 | 7.940 | 7.940 | 0 |
| 2025-08-13 | 8.080 | 8.080 | 7.960 | 7.960 | 7.960 | 0 |
| 2025-08-12 | 8.060 | 8.080 | 8.020 | 8.060 | 8.060 | 0 |
| 2025-08-11 | 8.020 | 8.060 | 8.020 | 8.040 | 8.040 | 0 |
| 2025-08-08 | 7.960 | 8.060 | 7.940 | 8.060 | 8.060 | 0 |
| 2025-08-07 | 7.900 | 8.040 | 7.900 | 7.980 | 7.980 | 0 |
| 2025-08-06 | 7.800 | 7.920 | 7.700 | 7.880 | 7.880 | 0 |
| 2025-08-05 | 7.800 | 7.940 | 7.640 | 7.800 | 7.800 | 0 |
| 2025-08-04 | 7.660 | 7.880 | 7.640 | 7.820 | 7.820 | 0 |
| 2025-08-01 | 7.600 | 7.740 | 7.600 | 7.740 | 7.740 | 0 |
| 2025-07-31 | 7.780 | 7.800 | 7.580 | 7.680 | 7.680 | 0 |
| 2025-07-30 | 7.940 | 7.940 | 7.680 | 7.800 | 7.800 | 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.