Bermas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-21	3.000	3.000	2.940	2.940	2.714	1,328
2024-05-20	2.940	3.000	2.940	3.000	2.769	1,500
2024-05-17	3.000	3.000	2.940	3.000	2.769	1,220
2024-05-16	3.000	3.000	2.900	3.000	2.769	821
2024-05-15	2.960	3.000	2.820	2.980	2.751	3,033
2024-05-14	2.960	2.960	2.760	2.800	2.585	378
2024-05-13	2.980	2.980	2.800	2.800	2.585	1,120
2024-05-10	2.980	2.980	2.980	2.980	2.751	333
2024-05-09	2.880	3.000	2.620	2.960	2.733	993
2024-05-08	2.780	2.780	2.780	2.780	2.566	577
2024-05-07	2.720	2.760	2.720	2.760	2.548	71
2024-05-02	2.760	2.760	2.760	2.760	2.548	300
2024-04-30	2.780	2.780	2.700	2.700	2.492	360
2024-04-29	2.760	2.780	2.700	2.700	2.492	200
2024-04-26	2.620	2.620	2.600	2.600	2.400	1,700
2024-04-25	2.700	2.700	2.700	2.700	2.492	200
2024-04-24	2.700	2.700	2.700	2.700	2.492	25
2024-04-23	2.780	2.780	2.600	2.600	2.400	2,956
2024-04-22	2.700	2.700	2.700	2.700	2.492	2,142
2024-04-19	2.700	2.700	2.700	2.700	2.492	0
2024-04-18	2.560	2.780	2.540	2.700	2.492	31,130
2024-04-17	2.700	2.700	2.700	2.700	2.492	134
2024-04-16	2.700	2.780	2.600	2.780	2.566	3,322
2024-04-15	2.560	2.700	2.540	2.540	2.345	6,700
2024-04-12	2.560	2.560	2.560	2.560	2.363	0
2024-04-11	2.560	2.560	2.560	2.560	2.363	1
2024-04-10	2.780	2.780	2.780	2.780	2.566	30
2024-04-09	2.780	2.780	2.700	2.700	2.492	100
2024-04-08	2.780	2.780	2.780	2.780	2.566	0
2024-04-05	2.780	2.780	2.780	2.780	2.566	40
2024-04-04	2.780	2.780	2.780	2.780	2.566	50
2024-04-03	2.700	2.700	2.700	2.700	2.492	0
2024-04-02	2.700	2.700	2.700	2.700	2.492	1,000
2024-04-01	2.780	2.780	2.780	2.780	2.566	30
2024-03-29	2.700	2.700	2.700	2.700	2.492	324
2024-03-28	2.520	2.520	2.520	2.520	2.326	260
2024-03-27	2.520	2.780	2.520	2.760	2.548	145
2024-03-26	2.700	2.700	2.700	2.700	2.492	109
2024-03-25	2.520	2.700	2.520	2.700	2.492	95
2024-03-22	2.780	2.780	2.780	2.780	2.566	100
2024-03-21	2.780	2.780	2.780	2.780	2.566	90
2024-03-20	2.780	2.780	2.780	2.780	2.566	0
2024-03-19	2.780	2.780	2.780	2.780	2.566	0
2024-03-18	2.780	2.780	2.780	2.780	2.566	20
2024-03-15	2.800	2.800	2.700	2.700	2.492	150
2024-03-14	2.740	2.980	2.740	2.980	2.751	1,654
2024-03-13	2.760	2.760	2.760	2.760	2.548	50
2024-03-12	2.740	2.740	2.740	2.740	2.529	36
2024-03-11	2.600	2.600	2.600	2.600	2.400	0
2024-03-08	2.800	2.800	2.600	2.600	2.400	670
2024-03-07	2.800	2.800	2.800	2.800	2.585	29
2024-03-06	2.800	2.800	2.800	2.800	2.585	20
2024-03-05	2.800	2.800	2.800	2.800	2.585	0
2024-03-04	2.800	2.800	2.800	2.800	2.585	35
2024-03-01	2.800	2.800	2.800	2.800	2.585	40
2024-02-29	2.800	2.800	2.800	2.800	2.585	0
2024-02-28	2.800	2.800	2.800	2.800	2.585	0
2024-02-27	2.780	2.800	2.780	2.800	2.585	47
2024-02-26	2.640	2.640	2.640	2.640	2.437	15
2024-02-23	2.740	2.780	2.740	2.780	2.566	132

← NewerPage 11 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.