Bermas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	1.720	1.840	1.690	1.830	1.830	2,331
2026-10-16	1.840	1.840	1.840	1.840	1.840	23
2026-10-15	1.710	1.850	1.710	1.850	1.850	1,004
2026-10-14	1.850	1.850	1.840	1.840	1.840	221
2026-10-13	1.870	1.870	1.710	1.870	1.870	1,663
2026-10-12	1.720	1.910	1.710	1.710	1.710	2,586
2026-10-09	1.900	1.900	1.900	1.900	1.900	240
2026-10-08	1.720	1.910	1.720	1.900	1.900	1,271
2026-10-07	1.700	1.850	1.700	1.800	1.800	78
2026-10-06	1.720	1.970	1.680	1.920	1.920	2,019
2026-10-05	1.900	1.990	1.700	1.970	1.970	6,503
2026-10-02	2.000	2.000	1.900	2.000	2.000	873
2026-10-01	2.000	2.000	1.940	2.000	2.000	2,511
2026-09-30	2.080	2.080	2.080	2.080	2.080	105
2026-09-29	2.080	2.080	2.080	2.080	2.080	36
2026-09-28	2.080	2.080	2.080	2.080	2.080	2
2026-09-25	2.080	2.080	2.000	2.080	2.080	411
2026-09-24	2.100	2.100	2.060	2.080	2.080	833
2026-09-23	2.000	2.020	2.000	2.000	2.000	1,017
2026-09-22	2.160	2.160	2.160	2.160	2.160	0
2026-09-21	2.060	2.160	2.000	2.160	2.160	2,133
2026-09-18	2.200	2.200	2.180	2.180	2.180	101
2026-09-17	2.100	2.100	2.100	2.100	2.100	0
2026-09-16	2.100	2.100	2.100	2.100	2.100	11
2026-09-15	2.260	2.260	2.200	2.200	2.200	384
2026-09-14	2.180	2.180	2.180	2.180	2.180	0
2026-09-11	2.020	2.180	2.020	2.180	2.180	1,355
2026-09-10	2.100	2.180	2.100	2.180	2.180	1,167
2026-09-09	2.060	2.060	2.060	2.060	2.060	1,898
2026-09-08	2.060	2.060	2.060	2.060	2.060	498
2026-09-07	2.200	2.200	2.200	2.200	2.200	2,276
2026-09-04	2.200	2.200	2.200	2.200	2.200	12
2026-09-03	2.200	2.200	2.200	2.200	2.200	0
2026-09-02	2.180	2.200	2.180	2.200	2.200	201
2026-09-01	2.100	2.100	2.100	2.100	2.100	220
2026-08-31	2.140	2.140	2.060	2.060	2.060	1,259
2026-08-28	2.140	2.200	2.140	2.200	2.200	930
2026-08-27	2.200	2.200	2.140	2.140	2.140	16
2026-08-26	2.200	2.200	2.200	2.200	2.200	0
2026-08-25	2.160	2.200	2.160	2.200	2.200	559
2026-08-24	2.200	2.200	2.200	2.200	2.200	235
2026-08-21	2.200	2.200	2.200	2.200	2.200	33
2026-08-20	2.200	2.200	2.200	2.200	2.200	0
2026-08-19	2.140	2.200	2.140	2.200	2.200	254
2026-08-18	2.200	2.200	2.200	2.200	2.200	106
2026-08-17	2.200	2.200	2.200	2.200	2.200	0
2026-08-14	2.200	2.200	2.200	2.200	2.200	18
2026-08-13	2.200	2.200	2.200	2.200	2.200	30
2026-08-12	2.240	2.240	2.240	2.240	2.240	100
2026-08-11	2.240	2.240	2.240	2.240	2.240	128
2026-08-10	2.200	2.200	2.080	2.200	2.200	1,696
2026-08-07	2.120	2.240	2.120	2.240	2.240	157
2026-08-06	2.260	2.260	2.260	2.260	2.260	43
2026-08-05	2.120	2.120	2.120	2.120	2.120	14
2026-08-04	2.240	2.240	2.240	2.240	2.240	0
2026-08-03	2.240	2.240	2.240	2.240	2.240	0
2026-07-31	2.240	2.240	2.240	2.240	2.240	0
2026-07-30	2.240	2.240	2.240	2.240	2.240	0
2026-07-29	2.060	2.240	2.060	2.240	2.240	390
2026-07-28	2.060	2.200	2.060	2.200	2.200	61

Page 1 of 2 · 66 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-17	0.0700 RON
2025-07-16	0.0700 RON
2024-07-25	0.0670 RON
2023-07-26	0.0680 RON
2022-07-26	0.0750 RON
2021-07-26	0.0700 RON
2020-07-28	0.0800 RON
2019-05-30	0.0700 RON

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