Bermas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-14	2.800	2.960	2.800	2.960	2.795	299
2024-08-13	2.960	2.960	2.960	2.960	2.795	0
2024-08-12	2.960	2.960	2.960	2.960	2.795	83
2024-08-09	2.900	2.900	2.900	2.900	2.738	50
2024-08-08	2.960	2.960	2.900	2.900	2.738	2,701
2024-08-07	2.900	2.900	2.900	2.900	2.738	750
2024-08-06	2.980	3.000	2.980	2.980	2.814	307
2024-08-05	2.900	2.980	2.900	2.980	2.814	290
2024-08-02	2.900	2.900	2.900	2.900	2.738	2,349
2024-08-01	2.980	2.980	2.980	2.980	2.814	0
2024-07-31	2.980	2.980	2.980	2.980	2.814	0
2024-07-30	2.980	2.980	2.980	2.980	2.814	33
2024-07-29	2.980	2.980	2.980	2.980	2.814	25
2024-07-26	2.900	3.000	2.900	3.000	2.833	583
2024-07-25	3.080	3.080	3.000	3.040	2.870	5,063
2024-07-24	3.000	3.000	2.920	3.000	2.769	263
2024-07-23	3.000	3.080	3.000	3.080	2.843	355
2024-07-22	3.060	3.060	3.060	3.060	2.825	55
2024-07-19	2.980	2.980	2.900	2.900	2.677	638
2024-07-18	2.980	2.980	2.980	2.980	2.751	0
2024-07-17	3.060	3.060	2.980	2.980	2.751	359
2024-07-16	3.000	3.000	3.000	3.000	2.769	0
2024-07-15	3.060	3.060	3.000	3.000	2.769	1,205
2024-07-12	3.000	3.000	3.000	3.000	2.769	100
2024-07-11	3.080	3.080	2.920	3.000	2.769	475
2024-07-10	3.000	3.000	3.000	3.000	2.769	0
2024-07-09	3.000	3.000	3.000	3.000	2.769	100
2024-07-08	3.100	3.100	2.980	3.000	2.769	5,232
2024-07-05	3.100	3.100	2.980	2.980	2.751	5,857
2024-07-04	3.060	3.060	3.060	3.060	2.825	50
2024-07-03	2.980	3.000	2.980	2.980	2.751	19,820
2024-07-02	2.840	2.980	2.840	2.840	2.622	13,830
2024-07-01	3.100	3.100	3.000	3.060	2.825	8,309
2024-06-28	3.000	3.100	3.000	3.000	2.769	2,171
2024-06-27	2.880	3.100	2.880	3.100	2.862	1,664
2024-06-26	2.880	2.880	2.880	2.880	2.659	0
2024-06-25	2.940	2.940	2.800	2.880	2.659	956
2024-06-21	2.960	2.960	2.940	2.940	2.714	205
2024-06-20	2.760	2.980	2.760	2.980	2.751	4,111
2024-06-19	2.800	2.800	2.760	2.760	2.548	247
2024-06-18	2.800	2.800	2.760	2.800	2.585	90
2024-06-17	2.800	2.800	2.620	2.800	2.585	112
2024-06-14	2.760	2.760	2.700	2.700	2.492	183
2024-06-13	2.800	2.800	2.780	2.780	2.566	339
2024-06-12	2.760	2.800	2.760	2.800	2.585	750
2024-06-11	2.980	2.980	2.960	2.960	2.733	181
2024-06-10	2.980	2.980	2.800	2.800	2.585	90
2024-06-07	2.820	2.820	2.740	2.740	2.529	681
2024-06-06	2.820	2.820	2.820	2.820	2.603	0
2024-06-05	2.820	2.820	2.820	2.820	2.603	14
2024-06-04	2.880	2.880	2.860	2.860	2.640	37
2024-06-03	2.820	2.820	2.820	2.820	2.603	48
2024-05-31	2.820	2.820	2.800	2.800	2.585	302
2024-05-30	2.880	2.880	2.700	2.700	2.492	122
2024-05-29	2.900	2.900	2.900	2.900	2.677	33
2024-05-28	2.940	2.940	2.940	2.940	2.714	0
2024-05-27	2.940	2.940	2.940	2.940	2.714	2,100
2024-05-24	2.960	2.960	2.940	2.940	2.714	2,000
2024-05-23	3.000	3.000	2.940	2.940	2.714	3,025
2024-05-22	3.000	3.000	3.000	3.000	2.769	384

← NewerPage 10 of 21 · 1,248 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.