Berkeley Energia Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.294	0.296	0.290	0.291	0.291	924,371
2025-05-22	0.299	0.299	0.290	0.292	0.292	1,404,004
2025-05-21	0.297	0.302	0.295	0.299	0.299	953,566
2025-05-20	0.298	0.305	0.294	0.301	0.301	1,801,469
2025-05-19	0.302	0.302	0.295	0.298	0.298	712,393
2025-05-16	0.295	0.305	0.295	0.303	0.303	835,235
2025-05-15	0.297	0.300	0.293	0.294	0.294	1,206,141
2025-05-14	0.302	0.308	0.297	0.298	0.298	1,522,548
2025-05-13	0.307	0.308	0.300	0.302	0.302	1,435,064
2025-05-12	0.304	0.310	0.301	0.305	0.305	2,429,261
2025-05-09	0.300	0.305	0.296	0.299	0.299	1,964,293
2025-05-08	0.296	0.303	0.290	0.298	0.298	2,185,617
2025-05-07	0.324	0.324	0.290	0.292	0.292	7,590,903
2025-05-06	0.277	0.324	0.274	0.317	0.317	6,441,525
2025-05-05	0.283	0.293	0.275	0.276	0.276	4,997,584
2025-05-02	0.302	0.305	0.287	0.288	0.288	4,018,164
2025-04-30	0.320	0.325	0.293	0.300	0.300	6,810,582
2025-04-29	0.323	0.334	0.319	0.324	0.324	4,037,564
2025-04-28	0.311	0.325	0.310	0.321	0.321	1,626,980
2025-04-25	0.313	0.316	0.308	0.310	0.310	1,417,949
2025-04-24	0.320	0.320	0.310	0.315	0.315	1,204,083
2025-04-23	0.325	0.328	0.317	0.319	0.319	2,422,687
2025-04-22	0.323	0.331	0.321	0.322	0.322	2,437,282
2025-04-17	0.325	0.327	0.317	0.320	0.320	1,452,690
2025-04-16	0.321	0.328	0.319	0.323	0.323	2,382,878
2025-04-15	0.310	0.329	0.303	0.321	0.321	4,003,435
2025-04-14	0.309	0.318	0.301	0.311	0.311	1,534,686
2025-04-11	0.318	0.320	0.304	0.306	0.306	1,588,007
2025-04-10	0.338	0.338	0.314	0.314	0.314	3,226,944
2025-04-09	0.323	0.323	0.310	0.315	0.315	2,039,533
2025-04-08	0.338	0.339	0.324	0.326	0.326	3,506,465
2025-04-07	0.291	0.332	0.284	0.328	0.328	7,695,168
2025-04-04	0.328	0.332	0.302	0.311	0.311	5,415,212
2025-04-03	0.320	0.337	0.318	0.327	0.327	3,048,845
2025-04-02	0.331	0.340	0.323	0.330	0.330	4,886,354
2025-04-01	0.341	0.359	0.337	0.338	0.338	8,242,895
2025-03-31	0.332	0.354	0.316	0.339	0.339	11,260,930
2025-03-28	0.321	0.335	0.302	0.322	0.322	9,365,924
2025-03-27	0.335	0.349	0.310	0.316	0.316	10,300,050
2025-03-26	0.301	0.355	0.300	0.337	0.337	29,121,510
2025-03-25	0.380	0.388	0.273	0.292	0.292	45,839,219
2025-03-24	0.286	0.370	0.285	0.370	0.370	38,104,551
2025-03-21	0.261	0.266	0.260	0.265	0.265	1,593,348
2025-03-20	0.269	0.270	0.260	0.264	0.264	1,891,365
2025-03-19	0.266	0.273	0.263	0.266	0.266	2,775,585
2025-03-18	0.266	0.269	0.261	0.265	0.265	3,209,366
2025-03-17	0.260	0.274	0.255	0.262	0.262	4,940,126
2025-03-14	0.258	0.259	0.250	0.257	0.257	1,735,297
2025-03-13	0.249	0.264	0.247	0.258	0.258	7,147,414
2025-03-12	0.260	0.276	0.243	0.247	0.247	12,303,030
2025-03-11	0.231	0.252	0.226	0.252	0.252	4,403,149
2025-03-10	0.230	0.235	0.226	0.229	0.229	972,792
2025-03-07	0.230	0.230	0.224	0.228	0.228	640,144
2025-03-06	0.229	0.231	0.220	0.227	0.227	1,542,201
2025-03-05	0.235	0.235	0.228	0.232	0.232	364,207
2025-03-04	0.234	0.236	0.227	0.232	0.232	1,263,238
2025-03-03	0.240	0.241	0.233	0.236	0.236	2,288,972
2025-02-28	0.240	0.240	0.235	0.236	0.236	1,333,588
2025-02-27	0.238	0.240	0.233	0.237	0.237	510,894
2025-02-26	0.236	0.239	0.235	0.238	0.238	602,898

← NewerPage 7 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.