Berkeley Energia Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.482	0.499	0.459	0.481	0.481	9,070,889
2026-10-15	0.472	0.485	0.443	0.471	0.471	12,753,076
2026-10-14	0.558	0.558	0.412	0.455	0.455	23,922,729
2026-10-13	0.550	0.640	0.462	0.521	0.521	60,073,426
2026-10-12	0.445	0.560	0.434	0.542	0.542	33,934,020
2026-10-09	0.384	0.443	0.382	0.440	0.440	18,580,072
2026-10-08	0.382	0.403	0.370	0.385	0.385	10,655,085
2026-10-07	0.346	0.383	0.343	0.380	0.380	15,599,685
2026-10-06	0.347	0.349	0.331	0.335	0.335	6,929,600
2026-10-05	0.315	0.367	0.310	0.347	0.347	21,556,414
2026-10-02	0.279	0.310	0.273	0.304	0.304	9,142,636
2026-10-01	0.274	0.274	0.258	0.262	0.262	2,745,642
2026-09-30	0.290	0.291	0.273	0.274	0.274	2,066,547
2026-09-29	0.292	0.298	0.283	0.283	0.283	2,175,118
2026-09-28	0.296	0.298	0.292	0.296	0.296	919,823
2026-09-25	0.292	0.298	0.292	0.293	0.293	248,419
2026-09-24	0.297	0.300	0.293	0.293	0.293	721,883
2026-09-23	0.296	0.304	0.296	0.296	0.296	2,251,481
2026-09-22	0.292	0.298	0.292	0.296	0.296	374,305
2026-09-21	0.291	0.296	0.291	0.293	0.293	132,537
2026-09-18	0.294	0.295	0.290	0.291	0.291	679,534
2026-09-17	0.294	0.297	0.292	0.294	0.294	290,544
2026-09-16	0.301	0.301	0.294	0.295	0.295	539,192
2026-09-15	0.302	0.302	0.294	0.300	0.300	659,651
2026-09-14	0.310	0.310	0.297	0.297	0.297	1,444,784
2026-09-11	0.292	0.312	0.292	0.309	0.309	5,708,538
2026-09-10	0.291	0.296	0.291	0.291	0.291	391,241
2026-09-09	0.295	0.295	0.289	0.292	0.292	436,480
2026-09-08	0.291	0.295	0.291	0.294	0.294	95,080
2026-09-07	0.291	0.293	0.290	0.291	0.291	354,273
2026-09-04	0.294	0.297	0.291	0.291	0.291	427,009
2026-09-03	0.297	0.297	0.291	0.293	0.293	553,025
2026-09-02	0.292	0.298	0.292	0.296	0.296	585,613
2026-09-01	0.295	0.296	0.292	0.292	0.292	393,790
2026-08-31	0.296	0.296	0.292	0.294	0.294	515,279
2026-08-28	0.296	0.299	0.293	0.297	0.297	629,108
2026-08-27	0.294	0.297	0.291	0.296	0.296	637,477
2026-08-26	0.292	0.294	0.291	0.291	0.291	295,837
2026-08-25	0.294	0.295	0.291	0.294	0.294	796,217
2026-08-24	0.291	0.295	0.291	0.295	0.295	156,925
2026-08-21	0.290	0.294	0.290	0.293	0.293	289,513
2026-08-20	0.291	0.295	0.290	0.293	0.293	614,182
2026-08-19	0.290	0.294	0.289	0.293	0.293	346,737
2026-08-18	0.290	0.295	0.289	0.290	0.290	453,981
2026-08-17	0.295	0.296	0.290	0.290	0.290	826,081
2026-08-14	0.293	0.299	0.291	0.294	0.294	2,477,717
2026-08-13	0.291	0.294	0.291	0.291	0.291	552,706
2026-08-12	0.287	0.288	0.284	0.285	0.285	808,596
2026-08-11	0.287	0.290	0.286	0.288	0.288	440,715
2026-08-10	0.288	0.291	0.286	0.287	0.287	578,979
2026-08-07	0.292	0.292	0.285	0.288	0.288	856,976
2026-08-06	0.287	0.295	0.287	0.290	0.290	395,831
2026-08-05	0.293	0.293	0.288	0.290	0.290	373,976
2026-08-04	0.293	0.294	0.286	0.288	0.288	364,939
2026-08-03	0.294	0.294	0.288	0.293	0.293	335,123
2026-07-31	0.296	0.298	0.283	0.293	0.293	4,720,010
2026-07-30	0.294	0.299	0.280	0.295	0.295	1,907,019
2026-07-29	0.299	0.302	0.288	0.288	0.288	1,756,738
2026-07-28	0.287	0.303	0.286	0.299	0.299	2,480,827
2026-07-27	0.292	0.294	0.290	0.290	0.290	378,376

Page 1 of 22 · 1,280 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.