Berkeley Energia Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	0.300	0.305	0.300	0.300	0.300	706,836
2025-08-14	0.305	0.306	0.300	0.301	0.301	701,791
2025-08-13	0.303	0.307	0.300	0.303	0.303	840,492
2025-08-12	0.299	0.305	0.296	0.300	0.300	1,370,603
2025-08-11	0.292	0.294	0.291	0.291	0.291	606,407
2025-08-08	0.295	0.298	0.293	0.294	0.294	514,198
2025-08-07	0.294	0.299	0.293	0.298	0.298	447,275
2025-08-06	0.298	0.309	0.290	0.296	0.296	1,940,354
2025-08-05	0.293	0.296	0.287	0.295	0.295	598,768
2025-08-04	0.290	0.295	0.285	0.289	0.289	1,604,793
2025-08-01	0.298	0.310	0.285	0.287	0.287	3,051,627
2025-07-31	0.312	0.315	0.290	0.290	0.290	3,767,174
2025-07-30	0.304	0.308	0.300	0.304	0.304	1,112,632
2025-07-29	0.306	0.310	0.304	0.307	0.307	539,858
2025-07-28	0.320	0.320	0.306	0.306	0.306	969,417
2025-07-25	0.310	0.330	0.304	0.310	0.310	1,671,659
2025-07-24	0.309	0.310	0.306	0.307	0.307	635,500
2025-07-23	0.306	0.311	0.305	0.306	0.306	725,975
2025-07-22	0.309	0.312	0.305	0.306	0.306	637,544
2025-07-21	0.308	0.317	0.308	0.310	0.310	654,159
2025-07-18	0.315	0.318	0.305	0.308	0.308	1,932,947
2025-07-17	0.322	0.322	0.315	0.315	0.315	472,193
2025-07-16	0.328	0.330	0.318	0.318	0.318	1,047,989
2025-07-15	0.328	0.329	0.322	0.328	0.328	529,542
2025-07-14	0.315	0.331	0.315	0.321	0.321	747,723
2025-07-11	0.318	0.322	0.315	0.318	0.318	1,348,854
2025-07-10	0.321	0.324	0.316	0.320	0.320	1,156,923
2025-07-09	0.326	0.333	0.321	0.322	0.322	2,226,505
2025-07-08	0.331	0.336	0.326	0.329	0.329	891,685
2025-07-07	0.333	0.337	0.330	0.332	0.332	893,171
2025-07-04	0.336	0.339	0.332	0.332	0.332	906,294
2025-07-03	0.333	0.342	0.333	0.335	0.335	775,566
2025-07-02	0.343	0.343	0.334	0.336	0.336	1,834,874
2025-07-01	0.345	0.348	0.334	0.344	0.344	1,684,422
2025-06-30	0.333	0.348	0.331	0.339	0.339	3,140,152
2025-06-27	0.334	0.348	0.330	0.339	0.339	3,085,103
2025-06-26	0.328	0.333	0.324	0.329	0.329	1,680,434
2025-06-25	0.332	0.339	0.327	0.327	0.327	1,134,998
2025-06-24	0.342	0.344	0.325	0.332	0.332	3,227,141
2025-06-23	0.369	0.371	0.333	0.339	0.339	7,668,726
2025-06-20	0.370	0.380	0.356	0.371	0.371	9,495,310
2025-06-19	0.335	0.378	0.335	0.363	0.363	16,462,631
2025-06-18	0.333	0.344	0.331	0.338	0.338	7,730,182
2025-06-17	0.325	0.328	0.318	0.324	0.324	2,156,750
2025-06-16	0.319	0.345	0.316	0.316	0.316	7,919,879
2025-06-13	0.315	0.327	0.315	0.318	0.318	2,781,569
2025-06-12	0.303	0.335	0.301	0.328	0.328	11,159,040
2025-06-11	0.305	0.308	0.299	0.300	0.300	1,540,066
2025-06-10	0.313	0.313	0.305	0.305	0.305	565,575
2025-06-09	0.308	0.315	0.303	0.309	0.309	1,477,961
2025-06-06	0.310	0.310	0.301	0.305	0.305	1,211,854
2025-06-05	0.308	0.312	0.306	0.310	0.310	1,079,327
2025-06-04	0.310	0.313	0.303	0.306	0.306	1,388,077
2025-06-03	0.314	0.317	0.309	0.312	0.312	1,320,728
2025-06-02	0.310	0.318	0.306	0.313	0.313	2,845,224
2025-05-30	0.303	0.310	0.302	0.307	0.307	2,889,882
2025-05-29	0.300	0.314	0.298	0.303	0.303	6,307,046
2025-05-28	0.294	0.296	0.291	0.294	0.294	1,623,546
2025-05-27	0.298	0.298	0.280	0.289	0.289	1,559,136
2025-05-26	0.299	0.299	0.293	0.295	0.295	544,242

← NewerPage 6 of 22 · 1,281 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.