2B INTELLIGENT SOFT S.A. historical data

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

Date	Open	High	Low	Close	Adj. close
2024-10-31	13.300	13.300	13.300	13.300	13.300
2024-10-30	13.200	13.350	13.100	13.300	13.300
2024-10-29	13.100	13.200	13.000	13.200	13.200
2024-10-28	13.100	13.150	12.950	13.100	13.100
2024-10-25	13.100	13.100	13.000	13.000	13.000
2024-10-24	13.000	13.100	13.000	13.100	13.100
2024-10-23	13.150	13.150	13.000	13.100	13.100
2024-10-22	13.050	13.200	13.050	13.150	13.150
2024-10-21	13.250	13.250	13.000	13.150	13.150
2024-10-18	13.300	13.300	13.050	13.200	13.200
2024-10-17	13.300	13.300	13.000	13.300	13.300
2024-10-16	13.350	13.350	13.150	13.300	13.300
2024-10-15	13.450	13.450	13.150	13.400	13.400
2024-10-14	13.250	13.450	13.100	13.450	13.450
2024-10-11	13.450	13.450	13.100	13.400	13.400
2024-10-10	13.250	13.450	13.200	13.450	13.450
2024-10-09	13.150	13.250	12.900	13.250	13.250
2024-10-08	13.150	13.200	12.900	13.050	13.050
2024-10-07	13.150	13.200	12.650	13.150	13.150
2024-10-04	13.400	13.450	13.000	13.150	13.150
2024-10-03	13.500	13.500	13.400	13.400	13.400
2024-10-02	13.700	13.700	13.300	13.500	13.500
2024-10-01	13.950	13.950	13.650	13.700	13.700
2024-09-30	13.900	14.000	13.850	13.850	13.850
2024-09-27	14.150	14.200	14.000	14.000	14.000
2024-09-26	14.050	14.150	13.900	14.100	14.100
2024-09-25	14.000	14.300	13.750	14.050	14.050
2024-09-24	13.500	13.750	13.350	13.750	13.750
2024-09-23	13.400	13.500	13.300	13.400	13.400
2024-09-20	13.150	13.700	13.150	13.600	13.600
2024-09-19	13.000	13.100	13.000	13.000	13.000
2024-09-18	12.950	13.100	12.950	13.100	13.100
2024-09-17	13.000	13.150	12.950	13.100	13.100
2024-09-16	13.150	13.150	13.000	13.000	13.000
2024-09-13	12.950	13.150	12.950	13.150	13.150
2024-09-12	12.950	13.150	12.900	13.000	13.000
2024-09-11	12.950	13.000	12.850	12.900	12.900
2024-09-10	12.900	13.000	12.800	12.950	12.950
2024-09-09	12.750	13.000	12.750	12.900	12.900
2024-09-06	13.000	13.050	12.750	12.900	12.900
2024-09-05	13.000	13.200	12.800	13.000	13.000
2024-09-04	13.150	13.150	12.900	13.000	13.000
2024-09-03	13.200	13.250	13.050	13.250	13.250
2024-09-02	13.050	13.250	13.050	13.200	13.200
2024-08-30	13.200	13.250	13.000	13.250	13.250
2024-08-29	13.000	13.250	13.000	13.250	13.250
2024-08-28	13.250	13.250	13.000	13.200	13.200
2024-08-27	13.300	13.500	13.100	13.250	13.250
2024-08-26	13.050	13.500	12.900	13.300	13.300
2024-08-23	12.900	13.050	12.900	13.050	13.050
2024-08-22	13.000	13.050	12.850	13.050	13.050
2024-08-21	12.900	13.100	12.850	12.900	12.900
2024-08-20	13.000	13.000	12.850	12.900	12.900
2024-08-19	13.000	13.000	12.750	12.900	12.900
2024-08-16	12.900	13.050	12.800	12.850	12.850
2024-08-14	13.050	13.050	12.800	12.800	12.800
2024-08-13	13.000	13.450	12.850	13.050	13.050
2024-08-12	13.100	13.100	12.950	12.950	12.950
2024-08-09	13.200	13.200	13.000	13.100	13.100
2024-08-08	13.200	13.200	12.950	13.150	13.150

← NewerPage 9 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.