BERKSHIRE HATHAWAY INC CEDEAR E historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 22.850 | 22.850 | 22.420 | 22.550 | 22.550 | 5,414 |
| 2025-10-22 | 22.700 | 22.900 | 22.540 | 22.680 | 22.680 | 8,250 |
| 2025-10-21 | 22.950 | 22.950 | 22.600 | 22.720 | 22.720 | 5,846 |
| 2025-10-20 | 22.500 | 23.390 | 22.210 | 22.680 | 22.680 | 4,390 |
| 2025-10-17 | 22.640 | 22.740 | 22.390 | 22.680 | 22.680 | 3,672 |
| 2025-10-16 | 22.650 | 22.940 | 22.400 | 22.520 | 22.520 | 5,915 |
| 2025-10-15 | 23.010 | 23.070 | 22.510 | 22.630 | 22.630 | 7,935 |
| 2025-10-14 | 22.810 | 23.380 | 22.250 | 23.160 | 23.160 | 6,949 |
| 2025-10-13 | 22.550 | 22.950 | 22.300 | 22.770 | 22.770 | 5,724 |
| 2025-10-09 | 23.110 | 23.350 | 22.550 | 22.800 | 22.800 | 8,893 |
| 2025-10-08 | 23.400 | 23.600 | 22.800 | 23.120 | 23.120 | 9,499 |
| 2025-10-07 | 23.250 | 23.350 | 22.960 | 23.290 | 23.290 | 9,139 |
| 2025-10-06 | 23.100 | 23.400 | 22.760 | 23.140 | 23.140 | 5,417 |
| 2025-10-03 | 23.450 | 23.700 | 23.060 | 23.280 | 23.280 | 6,816 |
| 2025-10-02 | 23.450 | 23.670 | 22.910 | 23.350 | 23.350 | 6,455 |
| 2025-10-01 | 23.620 | 23.650 | 23.200 | 23.550 | 23.550 | 8,234 |
| 2025-09-30 | 23.200 | 23.630 | 23.200 | 23.600 | 23.600 | 6,526 |
| 2025-09-29 | 23.400 | 23.450 | 22.810 | 23.370 | 23.370 | 8,276 |
| 2025-09-26 | 23.300 | 23.590 | 22.770 | 23.400 | 23.400 | 10,080 |
| 2025-09-25 | 23.100 | 24.650 | 22.710 | 22.950 | 22.950 | 13,854 |
| 2025-09-24 | 22.850 | 23.010 | 22.580 | 22.930 | 22.930 | 8,838 |
| 2025-09-23 | 22.670 | 22.950 | 22.300 | 22.740 | 22.740 | 12,228 |
| 2025-09-22 | 22.750 | 22.780 | 21.450 | 22.740 | 22.740 | 12,122 |
| 2025-09-19 | 22.700 | 23.290 | 22.360 | 22.810 | 22.810 | 15,591 |
| 2025-09-18 | 22.760 | 22.760 | 22.350 | 22.560 | 22.560 | 14,619 |
| 2025-09-17 | 22.600 | 22.810 | 22.200 | 22.560 | 22.560 | 9,133 |
| 2025-09-16 | 22.400 | 23.040 | 22.240 | 22.540 | 22.540 | 10,865 |
| 2025-09-15 | 22.700 | 22.730 | 22.370 | 22.470 | 22.470 | 6,175 |
| 2025-09-12 | 22.700 | 22.730 | 22.510 | 22.700 | 22.700 | 12,815 |
| 2025-09-11 | 22.510 | 22.730 | 22.500 | 22.670 | 22.670 | 6,419 |
| 2025-09-10 | 22.410 | 22.650 | 22.210 | 22.330 | 22.330 | 6,845 |
| 2025-09-09 | 22.500 | 22.780 | 22.440 | 22.490 | 22.490 | 7,914 |
| 2025-09-08 | 22.800 | 23.100 | 22.510 | 22.600 | 22.600 | 4,227 |
| 2025-09-05 | 23.150 | 23.300 | 22.700 | 22.750 | 22.750 | 5,507 |
| 2025-09-04 | 23.050 | 23.200 | 22.750 | 23.150 | 23.150 | 7,389 |
| 2025-09-03 | 22.950 | 22.950 | 22.650 | 22.750 | 22.750 | 5,286 |
| 2025-09-02 | 23.050 | 23.050 | 22.700 | 22.750 | 22.750 | 9,032 |
| 2025-09-01 | 22.800 | 23.500 | 22.800 | 23.200 | 23.200 | 6,895 |
| 2025-08-29 | 22.950 | 23.150 | 22.800 | 22.950 | 22.950 | 11,470 |
| 2025-08-28 | 22.800 | 22.950 | 22.500 | 22.750 | 22.750 | 13,234 |
| 2025-08-27 | 22.500 | 22.750 | 22.450 | 22.600 | 22.600 | 20,510 |
| 2025-08-26 | 22.150 | 22.400 | 22.000 | 22.350 | 22.350 | 5,150 |
| 2025-08-25 | 22.550 | 22.550 | 21.950 | 22.150 | 22.150 | 6,807 |
| 2025-08-22 | 22.400 | 22.850 | 22.200 | 22.300 | 22.300 | 6,250 |
| 2025-08-21 | 22.400 | 22.550 | 22.050 | 22.250 | 22.250 | 7,239 |
| 2025-08-20 | 22.300 | 22.500 | 22.050 | 22.350 | 22.350 | 11,492 |
| 2025-08-19 | 22.000 | 22.250 | 21.950 | 22.200 | 22.200 | 7,356 |
| 2025-08-18 | 22.000 | 22.000 | 21.650 | 21.900 | 21.900 | 5,487 |
| 2025-08-14 | 21.800 | 22.000 | 21.450 | 21.900 | 21.900 | 5,436 |
| 2025-08-13 | 21.700 | 21.900 | 21.350 | 21.900 | 21.900 | 20,042 |
| 2025-08-12 | 21.250 | 21.500 | 21.150 | 21.450 | 21.450 | 3,472 |
| 2025-08-11 | 21.450 | 21.450 | 21.050 | 21.200 | 21.200 | 6,050 |
| 2025-08-08 | 21.050 | 21.300 | 21.050 | 21.300 | 21.300 | 7,933 |
| 2025-08-07 | 21.700 | 21.700 | 21.050 | 21.150 | 21.150 | 7,881 |
| 2025-08-06 | 21.350 | 21.450 | 21.100 | 21.400 | 21.400 | 6,021 |
| 2025-08-05 | 20.950 | 21.350 | 20.950 | 21.200 | 21.200 | 6,573 |
← NewerPage 5 of 5 · 296 trading days
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.