Bermas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-21	2.160	2.160	2.160	2.160	1.879	100
2022-03-18	2.480	2.480	2.480	2.480	2.158	0
2022-03-17	2.480	2.480	2.480	2.480	2.158	400
2022-03-16	2.500	2.500	2.140	2.480	2.158	700
2022-03-15	2.500	2.500	2.500	2.500	2.175	0
2022-03-14	2.500	2.500	2.500	2.500	2.175	0
2022-03-11	2.500	2.500	2.500	2.500	2.175	0
2022-03-10	2.500	2.500	2.500	2.500	2.175	0
2022-03-09	2.500	2.500	2.500	2.500	2.175	20
2022-03-08	2.020	2.500	2.020	2.500	2.175	1,092
2022-03-07	2.020	2.320	2.020	2.320	2.019	14
2022-03-04	2.000	2.020	2.000	2.020	1.758	1,775
2022-03-03	2.020	2.020	2.020	2.020	1.758	0
2022-03-02	2.020	2.020	2.020	2.020	1.758	1,000
2022-03-01	2.100	2.100	2.000	2.000	1.740	223
2022-02-28	2.120	2.120	2.120	2.120	1.845	2,000
2022-02-25	2.180	2.200	2.180	2.200	1.914	365
2022-02-24	2.200	2.200	2.200	2.200	1.914	0
2022-02-23	2.200	2.200	2.200	2.200	1.914	30
2022-02-22	2.500	2.500	2.500	2.500	2.175	0
2022-02-21	2.500	2.500	2.500	2.500	2.175	0
2022-02-18	2.500	2.500	2.500	2.500	2.175	0
2022-02-17	2.500	2.500	2.500	2.500	2.175	0
2022-02-16	2.500	2.500	2.500	2.500	2.175	42
2022-02-15	2.500	2.500	2.500	2.500	2.175	10
2022-02-14	2.160	2.500	2.160	2.500	2.175	8
2022-02-11	2.500	2.500	2.500	2.500	2.175	0
2022-02-10	2.500	2.500	2.500	2.500	2.175	100
2022-02-09	2.500	2.500	2.500	2.500	2.175	10
2022-02-08	2.300	2.300	2.300	2.300	2.001	0
2022-02-07	2.280	2.300	2.280	2.300	2.001	220
2022-02-04	2.100	2.100	2.100	2.100	1.827	0
2022-02-03	2.100	2.100	2.100	2.100	1.827	0
2022-02-02	2.100	2.100	2.100	2.100	1.827	0
2022-02-01	2.100	2.100	2.100	2.100	1.827	0
2022-01-31	2.100	2.100	2.100	2.100	1.827	500
2022-01-28	2.100	2.100	2.100	2.100	1.827	0
2022-01-27	2.100	2.100	2.100	2.100	1.827	220
2022-01-26	2.300	2.300	2.300	2.300	2.001	0
2022-01-25	2.440	2.440	2.300	2.300	2.001	32
2022-01-21	2.300	2.300	2.300	2.300	2.001	55
2022-01-20	2.440	2.440	2.440	2.440	2.123	0
2022-01-19	2.440	2.440	2.440	2.440	2.123	0
2022-01-18	2.440	2.440	2.440	2.440	2.123	190
2022-01-17	2.300	2.300	2.300	2.300	2.001	415
2022-01-14	2.440	2.440	2.440	2.440	2.123	12
2022-01-13	2.440	2.440	2.440	2.440	2.123	110
2022-01-12	2.400	2.420	2.200	2.420	2.106	3,278
2022-01-11	2.400	2.460	2.400	2.460	2.140	334
2022-01-10	2.500	2.500	2.200	2.440	2.123	2,156
2022-01-07	2.500	2.500	2.500	2.500	2.175	0
2022-01-06	2.380	2.500	2.380	2.500	2.175	250
2022-01-05	2.400	2.400	2.400	2.400	2.088	1,147
2022-01-04	2.380	2.380	2.380	2.380	2.071	84
2022-01-03	2.380	2.380	2.380	2.380	2.071	162
2021-12-30	2.400	2.400	2.400	2.400	2.088	0
2021-12-29	2.400	2.400	2.400	2.400	2.088	0
2021-12-28	2.180	2.400	2.180	2.400	2.088	55
2021-12-27	2.180	2.180	2.180	2.180	1.897	0
2021-12-23	2.200	2.200	2.180	2.180	1.897	262

← NewerPage 20 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.