Berkeley Energia Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	0.322	0.322	0.317	0.318	0.318	907,444
2025-11-05	0.328	0.328	0.313	0.317	0.317	1,477,593
2025-11-04	0.336	0.337	0.329	0.329	0.329	1,047,994
2025-11-03	0.335	0.337	0.331	0.336	0.336	1,752,987
2025-10-31	0.327	0.335	0.327	0.331	0.331	2,254,935
2025-10-30	0.328	0.338	0.322	0.331	0.331	2,340,178
2025-10-29	0.326	0.328	0.321	0.322	0.322	1,016,666
2025-10-28	0.340	0.342	0.322	0.323	0.323	4,973,833
2025-10-27	0.316	0.332	0.316	0.330	0.330	3,639,160
2025-10-24	0.312	0.316	0.309	0.314	0.314	1,474,931
2025-10-23	0.305	0.312	0.305	0.309	0.309	683,330
2025-10-22	0.310	0.314	0.305	0.306	0.306	807,588
2025-10-21	0.312	0.314	0.306	0.310	0.310	1,519,545
2025-10-20	0.319	0.320	0.315	0.315	0.315	820,420
2025-10-17	0.325	0.328	0.318	0.320	0.320	1,187,822
2025-10-16	0.325	0.330	0.324	0.329	0.329	533,694
2025-10-15	0.337	0.337	0.328	0.328	0.328	782,845
2025-10-14	0.328	0.336	0.327	0.332	0.332	1,361,388
2025-10-13	0.333	0.338	0.327	0.329	0.329	1,201,996
2025-10-10	0.329	0.330	0.320	0.325	0.325	984,723
2025-10-09	0.337	0.337	0.325	0.326	0.326	1,226,287
2025-10-08	0.338	0.338	0.331	0.334	0.334	862,060
2025-10-07	0.338	0.338	0.333	0.333	0.333	683,727
2025-10-06	0.340	0.348	0.332	0.333	0.333	2,795,722
2025-10-03	0.333	0.340	0.333	0.338	0.338	1,917,529
2025-10-02	0.339	0.339	0.333	0.335	0.335	1,709,743
2025-10-01	0.337	0.346	0.330	0.336	0.336	4,733,445
2025-09-30	0.318	0.338	0.318	0.336	0.336	7,325,169
2025-09-29	0.320	0.322	0.317	0.320	0.320	686,945
2025-09-26	0.320	0.323	0.317	0.320	0.320	548,804
2025-09-25	0.320	0.323	0.319	0.323	0.323	445,096
2025-09-24	0.320	0.324	0.316	0.324	0.324	1,434,094
2025-09-23	0.319	0.323	0.314	0.319	0.319	1,187,626
2025-09-22	0.324	0.325	0.317	0.323	0.323	1,759,956
2025-09-19	0.328	0.328	0.319	0.323	0.323	1,850,145
2025-09-18	0.320	0.329	0.319	0.323	0.323	2,808,999
2025-09-17	0.323	0.330	0.316	0.319	0.319	3,777,354
2025-09-16	0.304	0.327	0.302	0.319	0.319	8,120,955
2025-09-15	0.300	0.304	0.300	0.302	0.302	290,275
2025-09-12	0.299	0.304	0.299	0.302	0.302	341,075
2025-09-11	0.306	0.306	0.299	0.301	0.301	510,883
2025-09-10	0.308	0.308	0.303	0.306	0.306	501,796
2025-09-09	0.303	0.307	0.301	0.305	0.305	644,404
2025-09-08	0.301	0.301	0.299	0.300	0.300	644,489
2025-09-05	0.304	0.304	0.300	0.302	0.302	354,051
2025-09-04	0.300	0.305	0.300	0.300	0.300	250,219
2025-09-03	0.303	0.305	0.300	0.300	0.300	297,539
2025-09-02	0.308	0.311	0.303	0.304	0.304	343,294
2025-09-01	0.310	0.310	0.305	0.308	0.308	313,093
2025-08-29	0.310	0.310	0.305	0.305	0.305	279,677
2025-08-28	0.309	0.309	0.305	0.309	0.309	558,212
2025-08-27	0.310	0.313	0.305	0.306	0.306	1,139,525
2025-08-26	0.309	0.315	0.299	0.308	0.308	1,226,316
2025-08-25	0.309	0.314	0.308	0.309	0.309	1,416,106
2025-08-22	0.298	0.310	0.292	0.305	0.305	1,572,837
2025-08-21	0.297	0.298	0.294	0.296	0.296	257,579
2025-08-20	0.296	0.299	0.291	0.296	0.296	737,966
2025-08-19	0.300	0.301	0.296	0.296	0.296	487,489
2025-08-18	0.300	0.302	0.300	0.300	0.300	541,230
2025-08-15	0.300	0.305	0.300	0.300	0.300	706,836

← NewerPage 5 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.