Berkeley Energia Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	0.318	0.318	0.307	0.314	0.314	1,479,373
2026-02-02	0.330	0.330	0.316	0.318	0.318	2,170,304
2026-01-30	0.328	0.334	0.326	0.334	0.334	1,293,252
2026-01-29	0.332	0.338	0.322	0.332	0.332	2,220,498
2026-01-28	0.324	0.332	0.324	0.326	0.326	611,908
2026-01-27	0.325	0.327	0.319	0.321	0.321	803,032
2026-01-26	0.339	0.340	0.323	0.325	0.325	2,194,856
2026-01-23	0.328	0.337	0.322	0.336	0.336	3,662,671
2026-01-22	0.323	0.328	0.321	0.327	0.327	2,429,451
2026-01-21	0.308	0.325	0.305	0.321	0.321	2,075,104
2026-01-20	0.311	0.311	0.303	0.305	0.305	654,791
2026-01-19	0.303	0.315	0.301	0.313	0.313	1,311,529
2026-01-16	0.305	0.319	0.303	0.309	0.309	3,209,772
2026-01-15	0.300	0.304	0.295	0.302	0.302	2,174,489
2026-01-14	0.303	0.304	0.296	0.299	0.299	587,374
2026-01-13	0.298	0.300	0.295	0.300	0.300	354,587
2026-01-12	0.304	0.304	0.292	0.293	0.293	382,620
2026-01-09	0.299	0.307	0.298	0.300	0.300	1,151,663
2026-01-08	0.302	0.302	0.298	0.299	0.299	516,166
2026-01-07	0.299	0.308	0.299	0.302	0.302	922,494
2026-01-06	0.295	0.298	0.292	0.297	0.297	993,537
2026-01-05	0.291	0.296	0.287	0.294	0.294	737,303
2026-01-02	0.283	0.293	0.283	0.290	0.290	899,309
2025-12-31	0.280	0.281	0.275	0.275	0.275	1,646,108
2025-12-30	0.286	0.287	0.281	0.281	0.281	2,327,987
2025-12-29	0.289	0.289	0.284	0.288	0.288	1,331,304
2025-12-24	0.290	0.294	0.289	0.289	0.289	267,600
2025-12-23	0.302	0.302	0.291	0.293	0.293	902,673
2025-12-22	0.302	0.304	0.296	0.298	0.298	1,087,333
2025-12-19	0.300	0.305	0.289	0.300	0.300	2,539,078
2025-12-18	0.286	0.294	0.263	0.290	0.290	2,402,196
2025-12-17	0.291	0.292	0.286	0.289	0.289	331,193
2025-12-16	0.292	0.292	0.286	0.286	0.286	252,769
2025-12-15	0.301	0.305	0.288	0.290	0.290	1,677,745
2025-12-12	0.296	0.305	0.294	0.302	0.302	2,673,522
2025-12-11	0.286	0.294	0.283	0.294	0.294	858,582
2025-12-10	0.284	0.284	0.281	0.282	0.282	275,287
2025-12-09	0.288	0.288	0.282	0.282	0.282	427,591
2025-12-08	0.281	0.287	0.280	0.287	0.287	589,142
2025-12-05	0.281	0.286	0.280	0.280	0.280	1,403,182
2025-12-04	0.291	0.291	0.282	0.284	0.284	507,114
2025-12-03	0.284	0.294	0.284	0.284	0.284	1,138,536
2025-12-02	0.290	0.294	0.288	0.289	0.289	750,899
2025-12-01	0.308	0.308	0.293	0.295	0.295	759,107
2025-11-28	0.309	0.309	0.300	0.303	0.303	725,962
2025-11-27	0.296	0.310	0.289	0.304	0.304	1,892,510
2025-11-26	0.289	0.296	0.287	0.293	0.293	786,387
2025-11-25	0.281	0.292	0.281	0.287	0.287	737,799
2025-11-24	0.284	0.287	0.283	0.286	0.286	710,623
2025-11-21	0.292	0.292	0.281	0.287	0.287	749,552
2025-11-20	0.291	0.292	0.287	0.290	0.290	668,770
2025-11-19	0.280	0.289	0.280	0.289	0.289	1,580,939
2025-11-18	0.289	0.289	0.276	0.282	0.282	2,390,313
2025-11-17	0.300	0.300	0.291	0.292	0.292	2,047,356
2025-11-14	0.305	0.308	0.300	0.302	0.302	1,300,002
2025-11-13	0.320	0.320	0.289	0.303	0.303	4,318,717
2025-11-12	0.313	0.320	0.313	0.320	0.320	933,109
2025-11-11	0.320	0.320	0.316	0.318	0.318	643,444
2025-11-10	0.308	0.318	0.308	0.318	0.318	555,105
2025-11-07	0.316	0.320	0.308	0.310	0.310	1,241,591

← NewerPage 4 of 22 · 1,278 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.