2B INTELLIGENT SOFT S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close
2025-02-05	10.450	10.450	10.400	10.450	10.450
2025-02-04	10.500	10.500	10.450	10.450	10.450
2025-02-03	10.800	10.850	10.500	10.700	10.700
2025-01-31	10.300	10.850	10.150	10.800	10.800
2025-01-30	10.050	10.250	10.050	10.250	10.250
2025-01-29	10.200	10.250	10.050	10.250	10.250
2025-01-28	10.200	10.200	10.050	10.100	10.100
2025-01-27	10.300	10.300	10.050	10.050	10.050
2025-01-23	10.200	10.300	10.200	10.300	10.300
2025-01-22	10.250	10.350	10.050	10.200	10.200
2025-01-21	10.100	10.300	10.000	10.250	10.250
2025-01-20	10.550	10.550	10.100	10.300	10.300
2025-01-17	10.600	10.600	10.500	10.500	10.500
2025-01-16	10.650	10.850	10.550	10.800	10.800
2025-01-15	10.700	10.900	10.500	10.900	10.900
2025-01-14	10.650	10.750	10.500	10.750	10.750
2025-01-13	11.000	11.000	10.700	10.700	10.700
2025-01-10	11.000	11.000	10.700	11.000	11.000
2025-01-09	10.950	11.050	10.650	11.050	11.050
2025-01-08	10.700	11.000	10.600	11.000	11.000
2025-01-03	10.850	10.850	10.550	10.800	10.800
2024-12-30	10.750	11.000	10.500	10.900	10.900
2024-12-27	11.150	11.150	10.750	11.100	11.100
2024-12-23	11.100	11.150	11.000	11.000	11.000
2024-12-20	10.950	11.200	10.850	11.200	11.200
2024-12-19	10.950	10.950	10.200	10.900	10.900
2024-12-18	11.300	11.300	10.800	11.000	11.000
2024-12-17	11.750	11.750	11.300	11.500	11.500
2024-12-16	11.800	11.800	11.400	11.700	11.700
2024-12-13	11.750	11.800	11.700	11.800	11.800
2024-12-12	11.450	11.800	11.400	11.750	11.750
2024-12-11	11.300	11.500	11.200	11.450	11.450
2024-12-10	11.000	11.200	11.000	11.200	11.200
2024-12-09	10.800	11.300	10.800	11.200	11.200
2024-12-06	9.940	10.950	9.940	10.550	10.550
2024-12-05	10.300	10.400	9.900	9.980	9.980
2024-12-04	9.660	10.500	9.660	10.300	10.300
2024-12-03	10.950	10.950	10.000	10.350	10.350
2024-12-02	10.900	11.050	9.980	10.950	10.950
2024-11-29	10.950	11.050	10.800	11.000	11.000
2024-11-28	11.450	11.500	10.800	10.950	10.950
2024-11-27	11.700	11.700	11.450	11.450	11.450
2024-11-26	11.100	11.800	11.100	11.700	11.700
2024-11-25	11.050	11.250	10.500	11.200	11.200
2024-11-22	12.000	12.250	11.300	11.300	11.300
2024-11-21	12.250	12.450	12.200	12.250	12.250
2024-11-20	12.250	12.400	11.700	12.200	12.200
2024-11-19	12.500	12.650	12.300	12.350	12.350
2024-11-18	12.850	12.950	12.250	12.700	12.700
2024-11-15	12.800	13.000	12.750	12.950	12.950
2024-11-14	12.750	13.000	12.750	12.950	12.950
2024-11-13	12.850	12.850	12.650	12.750	12.750
2024-11-12	12.800	12.850	12.750	12.850	12.850
2024-11-11	12.800	12.900	12.650	12.750	12.750
2024-11-08	12.700	12.850	12.650	12.700	12.700
2024-11-07	12.850	12.950	12.850	12.850	12.850
2024-11-06	12.950	13.000	12.500	12.850	12.850
2024-11-05	13.150	13.250	12.950	13.000	13.000
2024-11-04	13.200	13.250	12.950	13.150	13.150
2024-11-01	13.300	13.400	13.150	13.400	13.400

← NewerPage 8 of 19 · 1,114 trading daysOlder →

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.