2B INTELLIGENT SOFT S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 8.000 | 8.000 | 7.940 | 7.960 | 7.960 | 0 |
| 2025-07-28 | 8.000 | 8.000 | 7.960 | 8.000 | 8.000 | 0 |
| 2025-07-25 | 8.020 | 8.100 | 8.000 | 8.000 | 8.000 | 0 |
| 2025-07-24 | 8.100 | 8.100 | 8.000 | 8.000 | 8.000 | 0 |
| 2025-07-23 | 7.980 | 8.100 | 7.980 | 8.100 | 8.100 | 0 |
| 2025-07-22 | 8.000 | 8.100 | 7.980 | 7.980 | 7.980 | 0 |
| 2025-07-21 | 8.200 | 8.200 | 8.000 | 8.120 | 8.120 | 0 |
| 2025-07-18 | 8.120 | 8.200 | 8.120 | 8.200 | 8.200 | 0 |
| 2025-07-17 | 8.000 | 8.120 | 8.000 | 8.120 | 8.120 | 0 |
| 2025-07-16 | 7.840 | 8.180 | 7.800 | 8.120 | 8.120 | 0 |
| 2025-07-15 | 7.840 | 7.900 | 7.800 | 7.840 | 7.840 | 0 |
| 2025-07-14 | 7.960 | 7.960 | 7.800 | 7.880 | 7.880 | 0 |
| 2025-07-11 | 7.940 | 7.940 | 7.820 | 7.940 | 7.940 | 0 |
| 2025-07-10 | 7.940 | 7.940 | 7.800 | 7.940 | 7.940 | 0 |
| 2025-07-09 | 7.900 | 7.960 | 7.820 | 7.940 | 7.940 | 0 |
| 2025-07-08 | 7.900 | 7.900 | 7.820 | 7.820 | 7.820 | 0 |
| 2025-07-07 | 7.820 | 7.880 | 7.760 | 7.880 | 7.880 | 0 |
| 2025-07-04 | 7.940 | 7.960 | 7.820 | 7.820 | 7.820 | 0 |
| 2025-07-03 | 7.860 | 7.960 | 7.820 | 7.960 | 7.960 | 0 |
| 2025-07-02 | 8.060 | 8.100 | 7.880 | 7.880 | 7.880 | 0 |
| 2025-07-01 | 7.960 | 8.140 | 7.940 | 8.060 | 8.060 | 0 |
| 2025-06-30 | 7.900 | 8.000 | 7.800 | 7.980 | 7.980 | 0 |
| 2025-06-27 | 7.900 | 8.020 | 7.900 | 7.960 | 7.960 | 0 |
| 2025-06-26 | 8.180 | 8.180 | 7.900 | 8.000 | 8.000 | 0 |
| 2025-06-25 | 8.320 | 8.320 | 8.100 | 8.140 | 8.140 | 0 |
| 2025-06-24 | 8.360 | 8.380 | 8.220 | 8.380 | 8.380 | 0 |
| 2025-06-23 | 8.400 | 8.480 | 8.300 | 8.360 | 8.360 | 0 |
| 2025-06-20 | 8.500 | 8.500 | 8.380 | 8.420 | 8.420 | 0 |
| 2025-06-19 | 8.400 | 8.520 | 8.400 | 8.500 | 8.500 | 0 |
| 2025-06-18 | 8.400 | 8.600 | 8.400 | 8.540 | 8.540 | 0 |
| 2025-06-17 | 8.500 | 8.540 | 8.400 | 8.400 | 8.400 | 0 |
| 2025-06-16 | 8.640 | 8.640 | 8.480 | 8.600 | 8.600 | 0 |
| 2025-06-13 | 8.540 | 8.600 | 8.520 | 8.540 | 8.540 | 0 |
| 2025-06-12 | 8.780 | 8.780 | 8.540 | 8.540 | 8.540 | 0 |
| 2025-06-11 | 8.640 | 8.780 | 8.640 | 8.780 | 8.780 | 0 |
| 2025-06-10 | 8.660 | 8.720 | 8.500 | 8.720 | 8.720 | 0 |
| 2025-06-06 | 8.800 | 8.800 | 8.700 | 8.780 | 8.780 | 0 |
| 2025-06-05 | 8.880 | 8.940 | 8.760 | 8.800 | 8.800 | 0 |
| 2025-06-04 | 8.940 | 8.940 | 8.800 | 8.800 | 8.800 | 0 |
| 2025-06-03 | 8.560 | 8.960 | 8.560 | 8.960 | 8.960 | 0 |
| 2025-06-02 | 8.640 | 8.660 | 8.560 | 8.600 | 8.600 | 0 |
| 2025-05-30 | 8.400 | 8.880 | 8.300 | 8.600 | 8.600 | 0 |
| 2025-05-29 | 9.720 | 9.780 | 9.200 | 9.700 | 9.700 | 0 |
| 2025-05-28 | 9.800 | 9.900 | 9.680 | 9.740 | 9.740 | 0 |
| 2025-05-27 | 9.700 | 10.000 | 9.700 | 9.800 | 9.800 | 0 |
| 2025-05-26 | 9.740 | 9.800 | 9.560 | 9.700 | 9.700 | 0 |
| 2025-05-23 | 9.680 | 9.760 | 9.420 | 9.760 | 9.760 | 0 |
| 2025-05-22 | 9.520 | 9.680 | 9.480 | 9.680 | 9.680 | 0 |
| 2025-05-21 | 9.720 | 9.720 | 9.500 | 9.500 | 9.500 | 0 |
| 2025-05-20 | 9.720 | 9.880 | 9.720 | 9.880 | 9.880 | 0 |
| 2025-05-19 | 9.940 | 10.150 | 9.800 | 9.880 | 9.880 | 0 |
| 2025-05-16 | 9.100 | 9.480 | 8.940 | 9.480 | 9.480 | 0 |
| 2025-05-15 | 9.000 | 9.100 | 8.960 | 9.100 | 9.100 | 0 |
| 2025-05-14 | 8.900 | 9.120 | 8.900 | 8.980 | 8.980 | 0 |
| 2025-05-13 | 9.000 | 9.180 | 9.000 | 9.180 | 9.180 | 0 |
| 2025-05-12 | 9.160 | 9.180 | 8.960 | 9.160 | 9.160 | 0 |
| 2025-05-09 | 9.060 | 9.260 | 8.960 | 9.160 | 9.160 | 0 |
| 2025-05-08 | 9.400 | 9.400 | 9.020 | 9.060 | 9.060 | 0 |
| 2025-05-07 | 9.140 | 9.400 | 9.140 | 9.400 | 9.400 | 0 |
| 2025-05-06 | 9.300 | 9.460 | 9.300 | 9.300 | 9.300 | 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.