Bermas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-22	2.200	2.200	2.200	2.200	1.914	0
2021-12-21	2.200	2.200	2.200	2.200	1.914	0
2021-12-20	2.200	2.200	2.200	2.200	1.914	50
2021-12-17	2.140	2.140	2.140	2.140	1.862	0
2021-12-16	2.140	2.140	2.140	2.140	1.862	100
2021-12-15	2.200	2.200	2.140	2.140	1.862	314
2021-12-14	2.220	2.220	2.220	2.220	1.932	0
2021-12-13	2.220	2.220	2.220	2.220	1.932	250
2021-12-10	2.220	2.220	2.220	2.220	1.932	0
2021-12-09	2.220	2.220	2.220	2.220	1.932	0
2021-12-08	2.220	2.220	2.220	2.220	1.932	120
2021-12-07	2.300	2.300	2.300	2.300	2.001	20
2021-12-06	2.300	2.300	2.300	2.300	2.001	0
2021-12-03	2.280	2.300	2.280	2.300	2.001	400
2021-12-02	2.100	2.100	2.100	2.100	1.827	0
2021-11-29	2.100	2.100	2.100	2.100	1.827	0
2021-11-26	2.120	2.120	2.100	2.100	1.827	665
2021-11-25	2.160	2.160	2.160	2.160	1.879	0
2021-11-24	2.160	2.160	2.160	2.160	1.879	117
2021-11-23	2.220	2.220	2.220	2.220	1.932	98
2021-11-22	2.340	2.340	2.340	2.340	2.036	0
2021-11-19	2.340	2.340	2.340	2.340	2.036	0
2021-11-18	2.340	2.340	2.340	2.340	2.036	0
2021-11-17	2.340	2.340	2.340	2.340	2.036	0
2021-11-16	2.340	2.340	2.340	2.340	2.036	0
2021-11-15	2.340	2.340	2.340	2.340	2.036	0
2021-11-12	2.340	2.340	2.340	2.340	2.036	0
2021-11-11	2.240	2.340	2.220	2.340	2.036	1,250
2021-11-10	2.100	2.100	2.100	2.100	1.827	0
2021-11-09	2.100	2.100	2.100	2.100	1.827	0
2021-11-08	2.120	2.120	2.100	2.100	1.827	1,000
2021-11-05	2.300	2.300	2.100	2.100	1.827	446
2021-11-04	2.300	2.300	2.300	2.300	2.001	0
2021-11-03	2.300	2.300	2.300	2.300	2.001	0
2021-11-02	2.300	2.300	2.300	2.300	2.001	0
2021-11-01	2.300	2.300	2.300	2.300	2.001	0
2021-10-29	2.300	2.300	2.300	2.300	2.001	50
2021-10-28	2.140	2.140	2.140	2.140	1.862	0
2021-10-27	2.340	2.340	2.140	2.140	1.862	300
2021-10-26	2.100	2.100	2.100	2.100	1.827	2
2021-10-25	2.320	2.320	2.320	2.320	2.019	162
2021-10-22	2.320	2.320	2.320	2.320	2.019	0
2021-10-21	2.320	2.320	2.320	2.320	2.019	0
2021-10-20	2.320	2.320	2.320	2.320	2.019	150
2021-10-19	2.040	2.060	2.040	2.060	1.792	840
2021-10-18	2.380	2.380	2.380	2.380	2.071	0
2021-10-15	2.380	2.380	2.380	2.380	2.071	19
2021-10-14	2.380	2.380	2.380	2.380	2.071	18

← NewerPage 21 of 21 · 1,248 trading days

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.