Bermas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	2.340	2.340	2.340	2.340	2.099	415
2022-09-09	2.400	2.400	2.100	2.200	1.974	3,743
2022-09-08	2.440	2.440	2.440	2.440	2.189	0
2022-09-07	2.440	2.440	2.440	2.440	2.189	0
2022-09-06	2.440	2.440	2.440	2.440	2.189	40
2022-09-05	2.480	2.480	2.480	2.480	2.225	10
2022-09-02	2.200	2.200	2.200	2.200	1.974	235
2022-09-01	2.200	2.360	2.200	2.360	2.117	415
2022-08-31	2.380	2.380	2.380	2.380	2.135	0
2022-08-30	2.380	2.380	2.380	2.380	2.135	0
2022-08-29	2.380	2.380	2.380	2.380	2.135	2
2022-08-26	2.440	2.440	2.440	2.440	2.189	0
2022-08-25	2.440	2.440	2.440	2.440	2.189	0
2022-08-24	2.440	2.440	2.440	2.440	2.189	0
2022-08-23	2.440	2.440	2.440	2.440	2.189	0
2022-08-22	2.440	2.440	2.440	2.440	2.189	0
2022-08-19	2.440	2.440	2.440	2.440	2.189	0
2022-08-18	2.440	2.440	2.440	2.440	2.189	0
2022-08-17	2.440	2.440	2.440	2.440	2.189	59
2022-08-16	2.440	2.440	2.440	2.440	2.189	15
2022-08-12	2.440	2.440	2.440	2.440	2.189	0
2022-08-11	2.440	2.440	2.440	2.440	2.189	150
2022-08-10	2.420	2.420	2.420	2.420	2.171	0
2022-08-09	2.420	2.420	2.420	2.420	2.171	125
2022-08-08	2.160	2.420	2.160	2.420	2.171	66
2022-08-05	2.480	2.480	2.480	2.480	2.225	0
2022-08-04	2.480	2.480	2.480	2.480	2.225	4
2022-08-03	2.360	2.360	2.360	2.360	2.117	0
2022-08-02	2.500	2.500	2.360	2.360	2.117	350
2022-08-01	2.500	2.500	2.500	2.500	2.243	0
2022-07-29	2.500	2.500	2.500	2.500	2.243	105
2022-07-28	2.480	2.480	2.480	2.480	2.225	0
2022-07-27	2.480	2.480	2.480	2.480	2.225	40
2022-07-26	2.480	2.480	2.480	2.480	2.225	0
2022-07-25	2.480	2.480	2.480	2.480	2.158	0
2022-07-22	2.480	2.480	2.480	2.480	2.158	0
2022-07-21	2.480	2.480	2.480	2.480	2.158	20
2022-07-20	2.480	2.480	2.480	2.480	2.158	150
2022-07-19	2.480	2.480	2.480	2.480	2.158	0
2022-07-18	2.480	2.480	2.480	2.480	2.158	0
2022-07-15	2.460	2.480	2.460	2.480	2.158	150
2022-07-14	2.480	2.480	2.480	2.480	2.158	0
2022-07-13	2.480	2.480	2.480	2.480	2.158	0
2022-07-12	2.480	2.480	2.480	2.480	2.158	44
2022-07-11	2.460	2.460	2.460	2.460	2.140	10
2022-07-08	2.460	2.460	2.460	2.460	2.140	0
2022-07-07	2.460	2.460	2.460	2.460	2.140	0
2022-07-06	2.460	2.460	2.460	2.460	2.140	0
2022-07-05	2.460	2.460	2.460	2.460	2.140	0
2022-07-04	2.460	2.460	2.400	2.460	2.140	1,154
2022-07-01	2.460	2.460	2.460	2.460	2.140	0
2022-06-30	2.460	2.460	2.460	2.460	2.140	0
2022-06-29	2.460	2.460	2.460	2.460	2.140	0
2022-06-28	2.460	2.460	2.460	2.460	2.140	0
2022-06-27	2.460	2.460	2.460	2.460	2.140	30
2022-06-24	2.180	2.200	2.180	2.200	1.914	1,697
2022-06-23	2.200	2.200	2.180	2.180	1.897	170
2022-06-22	2.180	2.180	2.180	2.180	1.897	200
2022-06-21	2.200	2.200	2.200	2.200	1.914	334
2022-06-20	2.200	2.200	2.200	2.200	1.914	0

← NewerPage 18 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.