Bermas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-17	2.200	2.200	2.200	2.200	1.914	600
2022-06-16	2.200	2.200	2.200	2.200	1.914	400
2022-06-15	2.440	2.440	2.440	2.440	2.123	2
2022-06-14	2.440	2.440	2.440	2.440	2.123	50
2022-06-10	2.440	2.440	2.440	2.440	2.123	0
2022-06-09	2.440	2.440	2.440	2.440	2.123	27
2022-06-08	2.440	2.440	2.440	2.440	2.123	0
2022-06-07	2.420	2.440	2.420	2.440	2.123	50
2022-06-06	2.460	2.460	2.460	2.460	2.140	0
2022-06-03	2.460	2.460	2.460	2.460	2.140	0
2022-06-02	2.460	2.460	2.460	2.460	2.140	0
2022-05-31	2.460	2.460	2.460	2.460	2.140	0
2022-05-30	2.460	2.460	2.460	2.460	2.140	0
2022-05-27	2.460	2.460	2.460	2.460	2.140	0
2022-05-26	2.460	2.460	2.460	2.460	2.140	0
2022-05-25	2.460	2.460	2.460	2.460	2.140	0
2022-05-24	2.460	2.460	2.460	2.460	2.140	0
2022-05-23	2.460	2.460	2.460	2.460	2.140	0
2022-05-20	2.460	2.460	2.460	2.460	2.140	0
2022-05-19	2.460	2.460	2.460	2.460	2.140	50
2022-05-18	2.200	2.200	2.200	2.200	1.914	0
2022-05-17	2.200	2.200	2.200	2.200	1.914	0
2022-05-16	2.200	2.200	2.200	2.200	1.914	0
2022-05-13	2.200	2.200	2.200	2.200	1.914	0
2022-05-12	2.200	2.200	2.200	2.200	1.914	0
2022-05-11	2.200	2.200	2.200	2.200	1.914	0
2022-05-10	2.200	2.200	2.200	2.200	1.914	78
2022-05-09	2.480	2.480	2.480	2.480	2.158	500
2022-05-06	2.480	2.480	2.480	2.480	2.158	4
2022-05-05	2.480	2.480	2.480	2.480	2.158	0
2022-05-04	2.480	2.480	2.480	2.480	2.158	0
2022-05-03	2.480	2.480	2.480	2.480	2.158	40
2022-05-02	2.480	2.480	2.480	2.480	2.158	35
2022-04-29	2.480	2.480	2.480	2.480	2.158	0
2022-04-28	2.480	2.480	2.480	2.480	2.158	0
2022-04-27	2.480	2.480	2.480	2.480	2.158	38
2022-04-26	2.480	2.480	2.480	2.480	2.158	1,177
2022-04-21	2.480	2.480	2.480	2.480	2.158	315
2022-04-20	2.480	2.480	2.480	2.480	2.158	189
2022-04-19	2.480	2.480	2.480	2.480	2.158	0
2022-04-18	2.480	2.480	2.480	2.480	2.158	0
2022-04-15	2.480	2.480	2.480	2.480	2.158	5
2022-04-14	2.480	2.480	2.480	2.480	2.158	0
2022-04-13	2.480	2.480	2.480	2.480	2.158	0
2022-04-12	2.480	2.480	2.480	2.480	2.158	0
2022-04-11	2.480	2.480	2.480	2.480	2.158	501
2022-04-08	2.480	2.480	2.480	2.480	2.158	85
2022-04-07	2.200	2.200	2.200	2.200	1.914	0
2022-04-06	2.480	2.480	2.200	2.200	1.914	202
2022-04-05	2.480	2.480	2.480	2.480	2.158	0
2022-04-04	2.480	2.480	2.480	2.480	2.158	0
2022-04-01	2.480	2.480	2.480	2.480	2.158	0
2022-03-31	2.480	2.480	2.480	2.480	2.158	0
2022-03-30	2.480	2.480	2.480	2.480	2.158	40
2022-03-29	2.480	2.480	2.480	2.480	2.158	2
2022-03-28	2.460	2.460	2.460	2.460	2.140	0
2022-03-25	2.460	2.460	2.460	2.460	2.140	360
2022-03-24	2.200	2.200	2.160	2.160	1.879	560
2022-03-23	2.480	2.480	2.480	2.480	2.158	4
2022-03-22	2.480	2.480	2.200	2.400	2.088	1,500

← NewerPage 19 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.