Bermas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-06	2.440	2.440	2.440	2.440	2.189	25
2023-03-03	2.440	2.440	2.440	2.440	2.189	375
2023-03-02	2.420	2.420	2.420	2.420	2.171	0
2023-03-01	2.420	2.420	2.420	2.420	2.171	55
2023-02-28	2.400	2.400	2.400	2.400	2.153	0
2023-02-27	2.400	2.400	2.400	2.400	2.153	70
2023-02-24	2.400	2.400	2.400	2.400	2.153	0
2023-02-23	2.400	2.400	2.400	2.400	2.153	0
2023-02-22	2.400	2.400	2.400	2.400	2.153	0
2023-02-21	2.400	2.400	2.400	2.400	2.153	100
2023-02-20	2.260	2.260	2.260	2.260	2.028	0
2023-02-17	2.260	2.260	2.260	2.260	2.028	0
2023-02-16	2.260	2.260	2.260	2.260	2.028	0
2023-02-15	2.260	2.260	2.260	2.260	2.028	15
2023-02-14	2.400	2.400	2.300	2.400	2.153	695
2023-02-13	2.400	2.400	2.400	2.400	2.153	0
2023-02-10	2.400	2.400	2.400	2.400	2.153	100
2023-02-09	2.400	2.400	2.400	2.400	2.153	0
2023-02-08	2.400	2.400	2.400	2.400	2.153	60
2023-02-07	2.420	2.420	2.420	2.420	2.171	0
2023-02-06	2.420	2.420	2.420	2.420	2.171	1
2023-02-03	2.420	2.420	2.420	2.420	2.171	8
2023-02-02	2.420	2.420	2.420	2.420	2.171	2
2023-02-01	2.260	2.260	2.260	2.260	2.028	111
2023-01-31	2.420	2.420	2.420	2.420	2.171	0
2023-01-30	2.420	2.420	2.420	2.420	2.171	0
2023-01-27	2.420	2.420	2.420	2.420	2.171	0
2023-01-26	2.420	2.420	2.420	2.420	2.171	0
2023-01-25	2.420	2.420	2.420	2.420	2.171	0
2023-01-23	2.420	2.420	2.420	2.420	2.171	0
2023-01-20	2.420	2.420	2.420	2.420	2.171	0
2023-01-19	2.420	2.420	2.420	2.420	2.171	0
2023-01-18	2.420	2.420	2.420	2.420	2.171	0
2023-01-17	2.400	2.420	2.400	2.420	2.171	413
2023-01-16	2.400	2.400	2.400	2.400	2.153	0
2023-01-13	2.400	2.400	2.400	2.400	2.153	0
2023-01-12	2.400	2.400	2.400	2.400	2.153	242
2023-01-11	2.400	2.400	2.400	2.400	2.153	142
2023-01-10	2.400	2.400	2.400	2.400	2.153	120
2023-01-09	2.400	2.400	2.300	2.300	2.064	520
2023-01-06	2.400	2.400	2.400	2.400	2.153	0
2023-01-05	2.400	2.400	2.400	2.400	2.153	10
2023-01-04	2.300	2.400	2.300	2.400	2.153	22
2023-01-03	2.400	2.400	2.400	2.400	2.153	3
2022-12-30	2.400	2.400	2.400	2.400	2.153	10
2022-12-29	2.400	2.400	2.400	2.400	2.153	3
2022-12-28	2.400	2.400	2.400	2.400	2.153	11
2022-12-27	2.400	2.400	2.400	2.400	2.153	0
2022-12-23	2.400	2.400	2.400	2.400	2.153	100
2022-12-22	2.400	2.400	2.400	2.400	2.153	41
2022-12-21	2.300	2.440	2.300	2.440	2.189	128
2022-12-20	2.440	2.440	2.440	2.440	2.189	0
2022-12-19	2.440	2.440	2.440	2.440	2.189	0
2022-12-16	2.440	2.440	2.440	2.440	2.189	0
2022-12-15	2.440	2.440	2.440	2.440	2.189	10
2022-12-14	2.440	2.440	2.440	2.440	2.189	50
2022-12-13	2.260	2.260	2.260	2.260	2.028	200
2022-12-12	2.460	2.460	2.460	2.460	2.207	0
2022-12-09	2.460	2.460	2.460	2.460	2.207	1,830
2022-12-08	2.460	2.460	2.460	2.460	2.207	0

← NewerPage 16 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.