Bermas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	2.420	2.420	2.420	2.420	2.234	0
2023-08-28	2.420	2.420	2.420	2.420	2.234	100
2023-08-25	2.400	2.400	2.400	2.400	2.216	182
2023-08-24	2.300	2.300	2.300	2.300	2.123	0
2023-08-23	2.300	2.400	2.300	2.300	2.123	141
2023-08-22	2.300	2.300	2.300	2.300	2.123	49
2023-08-21	2.360	2.360	2.360	2.360	2.179	15
2023-08-18	2.400	2.400	2.400	2.400	2.216	0
2023-08-17	2.400	2.400	2.400	2.400	2.216	10
2023-08-16	2.420	2.420	2.420	2.420	2.234	0
2023-08-14	2.420	2.420	2.420	2.420	2.234	0
2023-08-11	2.420	2.420	2.420	2.420	2.234	0
2023-08-10	2.300	2.420	2.300	2.420	2.234	608
2023-08-09	2.400	2.400	2.400	2.400	2.216	0
2023-08-08	2.400	2.400	2.400	2.400	2.216	0
2023-08-07	2.400	2.400	2.400	2.400	2.216	0
2023-08-04	2.400	2.400	2.400	2.400	2.216	0
2023-08-03	2.400	2.400	2.400	2.400	2.216	0
2023-08-02	2.420	2.420	2.300	2.400	2.216	518
2023-08-01	2.400	2.400	2.400	2.400	2.216	260
2023-07-31	2.400	2.400	2.300	2.300	2.123	105
2023-07-28	2.300	2.300	2.300	2.300	2.123	1,654
2023-07-27	2.300	2.400	2.300	2.400	2.216	210
2023-07-26	2.420	2.420	2.420	2.420	2.234	0
2023-07-25	2.420	2.420	2.420	2.420	2.171	0
2023-07-24	2.380	2.420	2.380	2.420	2.171	95
2023-07-21	2.380	2.380	2.380	2.380	2.135	195
2023-07-20	2.400	2.400	2.380	2.380	2.135	300
2023-07-19	2.320	2.320	2.320	2.320	2.082	145
2023-07-18	2.440	2.440	2.440	2.440	2.189	0
2023-07-17	2.460	2.460	2.300	2.440	2.189	2,885
2023-07-14	2.460	2.460	2.420	2.420	2.171	197
2023-07-13	2.480	2.480	2.480	2.480	2.225	0
2023-07-12	2.420	2.480	2.420	2.480	2.225	62
2023-07-11	2.420	2.480	2.420	2.480	2.225	14
2023-07-10	2.480	2.480	2.480	2.480	2.225	320
2023-07-07	2.480	2.480	2.480	2.480	2.225	120
2023-07-06	2.440	2.480	2.420	2.480	2.225	567
2023-07-05	2.300	2.440	2.300	2.420	2.171	566
2023-07-04	2.480	2.480	2.480	2.480	2.225	0
2023-07-03	2.480	2.480	2.480	2.480	2.225	0
2023-06-30	2.480	2.480	2.480	2.480	2.225	40
2023-06-29	2.480	2.480	2.480	2.480	2.225	10
2023-06-28	2.480	2.480	2.480	2.480	2.225	0
2023-06-27	2.480	2.480	2.480	2.480	2.225	242
2023-06-26	2.480	2.480	2.480	2.480	2.225	45
2023-06-23	2.400	2.400	2.400	2.400	2.153	50
2023-06-22	2.480	2.480	2.480	2.480	2.225	200
2023-06-21	2.480	2.480	2.480	2.480	2.225	71
2023-06-20	2.480	2.480	2.480	2.480	2.225	0
2023-06-19	2.480	2.480	2.480	2.480	2.225	0
2023-06-16	2.480	2.480	2.480	2.480	2.225	45
2023-06-15	2.480	2.480	2.480	2.480	2.225	0
2023-06-14	2.480	2.480	2.480	2.480	2.225	4
2023-06-13	2.480	2.480	2.480	2.480	2.225	111
2023-06-12	2.480	2.480	2.480	2.480	2.225	48
2023-06-09	2.480	2.480	2.480	2.480	2.225	48
2023-06-08	2.480	2.480	2.480	2.480	2.225	136
2023-06-07	2.480	2.480	2.480	2.480	2.225	0
2023-06-06	2.480	2.480	2.480	2.480	2.225	0

← NewerPage 14 of 21 · 1,244 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.