Bermas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-07	2.460	2.460	2.460	2.460	2.207	105
2022-12-06	2.460	2.460	2.460	2.460	2.207	0
2022-12-05	2.460	2.460	2.460	2.460	2.207	40
2022-12-02	2.480	2.480	2.480	2.480	2.225	89
2022-11-29	2.480	2.480	2.480	2.480	2.225	0
2022-11-28	2.480	2.480	2.480	2.480	2.225	0
2022-11-25	2.480	2.480	2.480	2.480	2.225	0
2022-11-24	2.480	2.480	2.480	2.480	2.225	0
2022-11-23	2.480	2.480	2.480	2.480	2.225	100
2022-11-22	2.460	2.460	2.460	2.460	2.207	4
2022-11-21	2.300	2.460	2.300	2.460	2.207	272
2022-11-18	2.460	2.460	2.460	2.460	2.207	22
2022-11-17	2.460	2.460	2.460	2.460	2.207	0
2022-11-16	2.460	2.460	2.460	2.460	2.207	0
2022-11-15	2.460	2.460	2.460	2.460	2.207	0
2022-11-14	2.200	2.460	2.200	2.460	2.207	920
2022-11-11	2.480	2.480	2.480	2.480	2.225	0
2022-11-10	2.480	2.480	2.480	2.480	2.225	0
2022-11-09	2.480	2.480	2.480	2.480	2.225	0
2022-11-08	2.480	2.480	2.480	2.480	2.225	0
2022-11-07	2.480	2.480	2.480	2.480	2.225	30
2022-11-04	2.480	2.480	2.480	2.480	2.225	0
2022-11-03	2.340	2.480	2.340	2.480	2.225	179
2022-11-02	2.300	2.300	2.300	2.300	2.064	0
2022-11-01	2.300	2.300	2.300	2.300	2.064	70
2022-10-31	2.300	2.300	2.300	2.300	2.064	0
2022-10-28	2.300	2.300	2.300	2.300	2.064	50
2022-10-27	2.300	2.300	2.300	2.300	2.064	70
2022-10-26	2.300	2.300	2.300	2.300	2.064	50
2022-10-25	2.340	2.340	2.340	2.340	2.099	0
2022-10-24	2.340	2.340	2.340	2.340	2.099	100
2022-10-21	2.120	2.340	2.120	2.340	2.099	16
2022-10-20	2.320	2.320	2.320	2.320	2.082	0
2022-10-19	2.320	2.320	2.320	2.320	2.082	0
2022-10-18	2.320	2.320	2.320	2.320	2.082	0
2022-10-17	2.320	2.320	2.320	2.320	2.082	0
2022-10-14	2.320	2.320	2.320	2.320	2.082	0
2022-10-13	2.320	2.320	2.320	2.320	2.082	0
2022-10-12	2.320	2.320	2.320	2.320	2.082	185
2022-10-11	2.240	2.320	2.200	2.320	2.082	840
2022-10-10	2.300	2.300	2.300	2.300	2.064	0
2022-10-07	2.300	2.300	2.300	2.300	2.064	0
2022-10-06	2.300	2.300	2.300	2.300	2.064	0
2022-10-05	2.300	2.300	2.300	2.300	2.064	0
2022-10-04	2.300	2.300	2.300	2.300	2.064	0
2022-10-03	2.300	2.300	2.300	2.300	2.064	20
2022-09-30	2.300	2.300	2.300	2.300	2.064	40
2022-09-29	2.120	2.300	2.120	2.300	2.064	115
2022-09-28	2.120	2.320	2.120	2.320	2.082	1,001
2022-09-27	2.320	2.320	2.320	2.320	2.082	10
2022-09-26	2.120	2.280	2.120	2.280	2.046	153
2022-09-23	2.280	2.280	2.280	2.280	2.046	0
2022-09-22	2.280	2.280	2.280	2.280	2.046	0
2022-09-21	2.280	2.280	2.280	2.280	2.046	54
2022-09-20	2.280	2.280	2.280	2.280	2.046	0
2022-09-19	2.280	2.280	2.280	2.280	2.046	0
2022-09-16	2.280	2.280	2.280	2.280	2.046	50
2022-09-15	2.300	2.300	2.300	2.300	2.064	0
2022-09-14	2.300	2.300	2.300	2.300	2.064	0
2022-09-13	2.100	2.300	2.100	2.300	2.064	1,798

← NewerPage 17 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.