Bermas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	2.300	2.300	2.300	2.300	2.300	1,000
2026-07-23	2.300	2.300	2.260	2.300	2.300	1,178
2026-07-22	2.100	2.180	2.100	2.180	2.180	1,034
2026-07-21	2.280	2.280	2.280	2.280	2.280	0
2026-07-20	2.280	2.280	2.280	2.280	2.280	60
2026-07-17	2.340	2.340	2.020	2.280	2.280	3,075
2026-07-16	2.380	2.400	2.300	2.360	2.290	2,093
2026-07-15	2.400	2.400	2.300	2.400	2.329	3,921
2026-07-14	2.400	2.400	2.400	2.400	2.329	503
2026-07-13	2.300	2.400	2.300	2.400	2.329	1,354
2026-07-10	2.260	2.260	2.260	2.260	2.193	521
2026-07-09	2.260	2.260	2.260	2.260	2.193	0
2026-07-08	2.380	2.380	2.260	2.260	2.193	282
2026-07-07	2.360	2.400	2.260	2.300	2.232	40,401
2026-07-06	2.360	2.360	2.320	2.320	2.251	2,159
2026-07-03	2.360	2.360	2.360	2.360	2.290	488
2026-07-02	2.320	2.340	2.320	2.340	2.271	3,000
2026-07-01	2.320	2.320	2.320	2.320	2.251	53
2026-06-30	2.320	2.320	2.320	2.320	2.251	0
2026-06-29	2.320	2.320	2.320	2.320	2.251	165
2026-06-26	2.320	2.320	2.120	2.120	2.057	183
2026-06-25	2.320	2.320	2.100	2.320	2.251	210
2026-06-24	2.340	2.340	2.340	2.340	2.271	0
2026-06-23	2.340	2.340	2.340	2.340	2.271	58
2026-06-22	2.300	2.320	2.300	2.320	2.251	358
2026-06-19	2.240	2.320	2.240	2.320	2.251	502
2026-06-18	2.040	2.240	2.040	2.040	1.980	24
2026-06-17	2.220	2.220	2.220	2.220	2.154	160
2026-06-16	2.220	2.220	2.220	2.220	2.154	110
2026-06-15	2.240	2.240	2.100	2.220	2.154	235
2026-06-12	2.040	2.100	2.040	2.100	2.038	579
2026-06-11	2.240	2.240	2.100	2.100	2.038	1,209
2026-06-10	2.240	2.240	2.040	2.040	1.980	219
2026-06-09	2.240	2.240	2.240	2.240	2.174	0
2026-06-08	1.980	2.240	1.980	2.240	2.174	167
2026-06-05	2.040	2.240	2.000	2.240	2.174	848
2026-06-04	2.240	2.240	2.240	2.240	2.174	0
2026-06-03	2.240	2.240	2.240	2.240	2.174	20
2026-06-02	2.260	2.260	2.000	2.240	2.174	439
2026-05-29	2.220	2.260	2.200	2.260	2.193	976
2026-05-28	2.260	2.260	2.260	2.260	2.193	114
2026-05-27	2.200	2.200	2.180	2.180	2.115	644
2026-05-26	2.160	2.160	1.980	1.980	1.921	101
2026-05-25	1.980	2.160	1.980	2.160	2.096	106
2026-05-22	2.180	2.180	2.160	2.160	2.096	751
2026-05-21	2.280	2.280	1.940	2.200	2.135	8,665
2026-05-20	2.280	2.280	2.280	2.280	2.212	421
2026-05-19	2.280	2.280	2.280	2.280	2.212	0
2026-05-18	2.160	2.300	2.160	2.280	2.212	1,375
2026-05-15	2.280	2.300	2.280	2.300	2.232	254
2026-05-14	2.260	2.260	2.260	2.260	2.193	0
2026-05-13	2.160	2.260	2.140	2.260	2.193	504
2026-05-12	2.260	2.260	2.260	2.260	2.193	0
2026-05-11	2.260	2.260	2.260	2.260	2.193	44
2026-05-08	2.260	2.260	2.260	2.260	2.193	50
2026-05-07	2.160	2.260	2.160	2.260	2.193	25
2026-05-06	2.260	2.260	2.260	2.260	2.193	95
2026-05-05	2.260	2.260	2.260	2.260	2.193	0
2026-05-04	2.260	2.260	2.180	2.260	2.193	303
2026-04-30	2.280	2.280	2.280	2.280	2.212	40

← NewerPage 2 of 5 · 247 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.