Bermas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	2.780	2.780	2.780	2.780	2.566	3
2023-11-20	2.440	2.760	2.400	2.460	2.271	7,937
2023-11-17	2.840	2.840	2.440	2.440	2.252	24
2023-11-16	2.500	2.500	2.500	2.500	2.308	520
2023-11-15	2.680	2.840	2.520	2.520	2.326	649
2023-11-14	2.580	2.680	2.580	2.680	2.474	60
2023-11-13	2.680	2.680	2.500	2.660	2.456	998
2023-11-10	2.680	2.680	2.680	2.680	2.474	1
2023-11-09	2.860	2.860	2.520	2.520	2.326	282
2023-11-08	2.760	2.760	2.500	2.500	2.308	181
2023-11-07	2.780	2.780	2.520	2.760	2.548	1,571
2023-11-06	2.520	2.520	2.520	2.520	2.326	20
2023-11-03	2.960	2.960	2.960	2.960	2.733	0
2023-11-02	2.960	2.960	2.960	2.960	2.733	0
2023-11-01	2.900	2.960	2.500	2.960	2.733	534
2023-10-31	3.000	3.000	2.700	2.700	2.492	358
2023-10-30	2.980	2.980	2.980	2.980	2.751	59
2023-10-27	2.900	2.900	2.900	2.900	2.677	0
2023-10-26	3.000	3.000	2.440	2.900	2.677	214
2023-10-25	2.860	2.860	2.860	2.860	2.640	0
2023-10-24	2.860	2.860	2.860	2.860	2.640	100
2023-10-23	2.500	2.500	2.500	2.500	2.308	500
2023-10-20	2.500	2.500	2.500	2.500	2.308	0
2023-10-19	2.500	2.500	2.500	2.500	2.308	500
2023-10-18	2.500	2.500	2.500	2.500	2.308	1,600
2023-10-17	2.500	2.500	2.500	2.500	2.308	1,000
2023-10-16	2.500	2.500	2.500	2.500	2.308	1,203
2023-10-13	2.400	2.500	2.300	2.500	2.308	3,760
2023-10-12	2.620	2.620	2.620	2.620	2.419	1
2023-10-11	2.500	2.500	2.500	2.500	2.308	0
2023-10-10	2.500	2.500	2.440	2.500	2.308	599
2023-10-09	2.600	2.600	2.600	2.600	2.400	0
2023-10-06	2.600	2.600	2.600	2.600	2.400	0
2023-10-05	2.500	2.600	2.500	2.600	2.400	1,450
2023-10-04	2.580	2.580	2.580	2.580	2.382	0
2023-10-03	2.580	2.580	2.580	2.580	2.382	504
2023-10-02	2.580	2.580	2.580	2.580	2.382	88
2023-09-29	2.580	2.580	2.580	2.580	2.382	191
2023-09-28	2.560	2.560	2.460	2.460	2.271	477
2023-09-27	2.580	2.580	2.580	2.580	2.382	0
2023-09-26	2.580	2.580	2.580	2.580	2.382	295
2023-09-25	2.480	2.480	2.480	2.480	2.289	168
2023-09-22	2.380	2.500	2.380	2.500	2.308	504
2023-09-21	2.580	2.580	2.580	2.580	2.382	1
2023-09-20	2.460	2.480	2.440	2.480	2.289	7,511
2023-09-19	2.460	2.460	2.460	2.460	2.271	0
2023-09-18	2.460	2.460	2.460	2.460	2.271	0
2023-09-15	2.460	2.460	2.460	2.460	2.271	130
2023-09-14	2.460	2.460	2.460	2.460	2.271	0
2023-09-13	2.460	2.460	2.460	2.460	2.271	50
2023-09-12	2.460	2.460	2.400	2.400	2.216	48
2023-09-11	2.460	2.460	2.460	2.460	2.271	0
2023-09-08	2.460	2.460	2.460	2.460	2.271	0
2023-09-07	2.460	2.460	2.460	2.460	2.271	500
2023-09-06	2.420	2.460	2.420	2.460	2.271	85
2023-09-05	2.300	2.300	2.300	2.300	2.123	50
2023-09-04	2.300	2.300	2.300	2.300	2.123	100
2023-09-01	2.420	2.420	2.420	2.420	2.234	0
2023-08-31	2.420	2.420	2.420	2.420	2.234	0
2023-08-30	2.420	2.420	2.420	2.420	2.234	0

← NewerPage 13 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.