BERKSHIRE HATHAWAY INC CEDEAR E historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 22.900 | 22.950 | 22.560 | 22.780 | 22.780 | 9,136 |
| 2026-01-21 | 22.880 | 23.000 | 22.530 | 23.000 | 23.000 | 10,839 |
| 2026-01-20 | 23.190 | 23.700 | 22.700 | 22.770 | 22.770 | 15,555 |
| 2026-01-19 | 23.340 | 23.500 | 22.630 | 23.250 | 23.250 | 2,219 |
| 2026-01-16 | 23.300 | 23.340 | 22.650 | 23.310 | 23.310 | 9,048 |
| 2026-01-15 | 23.290 | 23.300 | 22.900 | 22.990 | 22.990 | 11,836 |
| 2026-01-14 | 23.300 | 23.300 | 23.000 | 23.170 | 23.170 | 27,594 |
| 2026-01-13 | 23.400 | 23.500 | 23.090 | 23.210 | 23.210 | 7,090 |
| 2026-01-12 | 23.400 | 23.550 | 23.090 | 23.350 | 23.350 | 7,637 |
| 2026-01-09 | 23.430 | 23.500 | 23.080 | 23.390 | 23.390 | 7,074 |
| 2026-01-08 | 23.300 | 23.510 | 23.000 | 23.400 | 23.400 | 4,263 |
| 2026-01-07 | 23.430 | 23.470 | 22.910 | 23.090 | 23.090 | 4,851 |
| 2026-01-06 | 23.320 | 23.450 | 23.150 | 23.410 | 23.410 | 7,945 |
| 2026-01-05 | 23.210 | 23.500 | 22.750 | 23.420 | 23.420 | 4,195 |
| 2026-01-02 | 23.600 | 23.700 | 22.950 | 23.150 | 23.150 | 10,549 |
| 2025-12-30 | 23.650 | 23.650 | 23.330 | 23.580 | 23.580 | 4,140 |
| 2025-12-29 | 23.300 | 23.540 | 23.160 | 23.420 | 23.420 | 4,587 |
| 2025-12-26 | 23.700 | 23.700 | 23.000 | 23.320 | 23.320 | 5,155 |
| 2025-12-24 | 23.600 | 23.710 | 23.430 | 23.430 | 23.430 | 620 |
| 2025-12-23 | 23.500 | 23.730 | 22.910 | 23.500 | 23.500 | 5,201 |
| 2025-12-22 | 23.450 | 24.000 | 23.250 | 23.560 | 23.560 | 7,427 |
| 2025-12-19 | 23.740 | 23.750 | 23.420 | 23.630 | 23.630 | 4,130 |
| 2025-12-18 | 23.600 | 23.880 | 23.500 | 23.620 | 23.620 | 7,896 |
| 2025-12-17 | 23.200 | 23.700 | 23.180 | 23.680 | 23.680 | 5,608 |
| 2025-12-16 | 23.650 | 23.740 | 23.110 | 23.140 | 23.140 | 5,790 |
| 2025-12-15 | 23.550 | 23.680 | 22.750 | 23.490 | 23.490 | 4,977 |
| 2025-12-12 | 23.100 | 23.500 | 23.000 | 23.200 | 23.200 | 4,176 |
| 2025-12-11 | 22.930 | 23.160 | 22.700 | 23.030 | 23.030 | 3,808 |
| 2025-12-10 | 23.030 | 23.120 | 22.750 | 22.810 | 22.810 | 5,541 |
| 2025-12-09 | 23.120 | 23.390 | 22.710 | 22.780 | 22.780 | 6,112 |
| 2025-12-05 | 23.690 | 23.850 | 23.290 | 23.390 | 23.390 | 7,068 |
| 2025-12-04 | 23.700 | 23.900 | 23.110 | 23.550 | 23.550 | 5,698 |
| 2025-12-03 | 23.950 | 23.950 | 23.620 | 23.770 | 23.770 | 6,910 |
| 2025-12-02 | 24.000 | 24.000 | 23.520 | 23.740 | 23.740 | 6,281 |
| 2025-12-01 | 23.870 | 24.250 | 23.790 | 23.920 | 23.920 | 6,649 |
| 2025-11-28 | 23.990 | 24.250 | 23.730 | 24.030 | 24.030 | 6,308 |
| 2025-11-27 | 23.910 | 24.100 | 23.510 | 23.860 | 23.860 | 3,741 |
| 2025-11-26 | 23.830 | 24.000 | 23.410 | 24.000 | 24.000 | 11,502 |
| 2025-11-25 | 23.690 | 24.000 | 23.340 | 23.780 | 23.780 | 3,961 |
| 2025-11-21 | 23.690 | 23.730 | 23.280 | 23.700 | 23.700 | 1,505 |
| 2025-11-20 | 23.500 | 23.900 | 23.140 | 23.660 | 23.660 | 6,981 |
| 2025-11-19 | 23.520 | 23.750 | 22.970 | 23.360 | 23.360 | 4,744 |
| 2025-11-18 | 23.620 | 23.790 | 23.280 | 23.680 | 23.680 | 6,610 |
| 2025-11-17 | 23.990 | 24.000 | 23.350 | 23.770 | 23.770 | 8,134 |
| 2025-11-14 | 23.860 | 23.930 | 23.300 | 23.840 | 23.840 | 5,507 |
| 2025-11-13 | 23.290 | 23.840 | 22.940 | 23.810 | 23.810 | 10,019 |
| 2025-11-12 | 22.990 | 23.300 | 22.600 | 23.280 | 23.280 | 10,442 |
| 2025-11-11 | 23.020 | 23.190 | 22.710 | 22.980 | 22.980 | 4,335 |
| 2025-11-10 | 23.040 | 23.170 | 21.850 | 23.020 | 23.020 | 13,527 |
| 2025-11-07 | 22.940 | 23.090 | 22.720 | 22.930 | 22.930 | 7,806 |
| 2025-11-06 | 22.790 | 22.790 | 22.360 | 22.710 | 22.710 | 4,762 |
| 2025-11-05 | 22.430 | 22.900 | 22.020 | 22.610 | 22.610 | 8,656 |
| 2025-11-04 | 21.950 | 22.640 | 21.800 | 22.600 | 22.600 | 8,139 |
| 2025-11-03 | 23.100 | 23.100 | 21.810 | 22.060 | 22.060 | 10,749 |
| 2025-10-31 | 22.010 | 22.150 | 20.840 | 22.040 | 22.040 | 10,757 |
| 2025-10-30 | 21.820 | 22.300 | 21.500 | 22.110 | 22.110 | 9,029 |
| 2025-10-29 | 22.050 | 22.050 | 21.590 | 21.820 | 21.820 | 10,141 |
| 2025-10-28 | 22.300 | 22.500 | 22.040 | 22.120 | 22.120 | 11,590 |
| 2025-10-27 | 22.280 | 22.660 | 22.150 | 22.280 | 22.280 | 13,670 |
| 2025-10-24 | 22.800 | 22.800 | 22.470 | 22.720 | 22.720 | 6,094 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.