Bermas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	2.480	2.480	2.480	2.480	2.225	0
2023-05-31	2.480	2.480	2.480	2.480	2.225	0
2023-05-30	2.480	2.480	2.480	2.480	2.225	50
2023-05-29	2.480	2.480	2.480	2.480	2.225	100
2023-05-26	2.480	2.480	2.480	2.480	2.225	0
2023-05-25	2.480	2.480	2.480	2.480	2.225	315
2023-05-24	2.420	2.420	2.420	2.420	2.171	0
2023-05-23	2.420	2.420	2.420	2.420	2.171	200
2023-05-22	2.300	2.480	2.300	2.480	2.225	204
2023-05-19	2.480	2.480	2.480	2.480	2.225	0
2023-05-18	2.480	2.480	2.480	2.480	2.225	0
2023-05-17	2.300	2.480	2.300	2.480	2.225	51
2023-05-16	2.400	2.400	2.400	2.400	2.153	0
2023-05-15	2.400	2.400	2.400	2.400	2.153	0
2023-05-12	2.400	2.400	2.400	2.400	2.153	0
2023-05-11	2.400	2.400	2.400	2.400	2.153	16
2023-05-10	2.460	2.460	2.460	2.460	2.207	5
2023-05-09	2.460	2.460	2.460	2.460	2.207	0
2023-05-08	2.460	2.460	2.460	2.460	2.207	200
2023-05-05	2.400	2.400	2.400	2.400	2.153	464
2023-05-04	2.400	2.400	2.400	2.400	2.153	150
2023-05-03	2.460	2.460	2.460	2.460	2.207	120
2023-05-02	2.280	2.280	2.280	2.280	2.046	190
2023-04-28	2.280	2.280	2.280	2.280	2.046	4
2023-04-27	2.360	2.360	2.360	2.360	2.117	0
2023-04-26	2.360	2.360	2.360	2.360	2.117	31
2023-04-25	2.360	2.360	2.360	2.360	2.117	64
2023-04-24	2.360	2.360	2.360	2.360	2.117	55
2023-04-21	2.280	2.280	2.280	2.280	2.046	0
2023-04-20	2.400	2.400	2.280	2.280	2.046	12
2023-04-19	2.280	2.400	2.280	2.400	2.153	41
2023-04-18	2.400	2.400	2.400	2.400	2.153	20
2023-04-13	2.400	2.400	2.400	2.400	2.153	2
2023-04-12	2.400	2.400	2.400	2.400	2.153	500
2023-04-11	2.280	2.280	2.280	2.280	2.046	0
2023-04-10	2.280	2.280	2.280	2.280	2.046	5
2023-04-07	2.420	2.420	2.420	2.420	2.171	0
2023-04-06	2.420	2.420	2.420	2.420	2.171	0
2023-04-05	2.420	2.420	2.420	2.420	2.171	1,000
2023-04-04	2.480	2.480	2.480	2.480	2.225	0
2023-04-03	2.480	2.480	2.480	2.480	2.225	0
2023-03-31	2.480	2.480	2.480	2.480	2.225	0
2023-03-30	2.480	2.480	2.480	2.480	2.225	0
2023-03-29	2.480	2.480	2.480	2.480	2.225	80
2023-03-28	2.280	2.480	2.280	2.480	2.225	15
2023-03-27	2.480	2.480	2.480	2.480	2.225	900
2023-03-24	2.480	2.480	2.480	2.480	2.225	0
2023-03-23	2.480	2.480	2.480	2.480	2.225	0
2023-03-22	2.480	2.480	2.480	2.480	2.225	0
2023-03-21	2.480	2.480	2.480	2.480	2.225	0
2023-03-20	2.460	2.480	2.460	2.480	2.225	1,370
2023-03-17	2.460	2.460	2.460	2.460	2.207	0
2023-03-16	2.460	2.460	2.460	2.460	2.207	20
2023-03-15	2.460	2.460	2.460	2.460	2.207	54
2023-03-14	2.460	2.460	2.460	2.460	2.207	0
2023-03-13	2.460	2.460	2.460	2.460	2.207	56
2023-03-10	2.440	2.440	2.440	2.440	2.189	503
2023-03-09	2.440	2.440	2.440	2.440	2.189	50
2023-03-08	2.440	2.440	2.440	2.440	2.189	0
2023-03-07	2.440	2.440	2.440	2.440	2.189	1

← NewerPage 15 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.