Bermas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	2.280	2.280	2.280	2.280	2.212	40
2026-04-29	2.180	2.280	2.160	2.280	2.212	301
2026-04-28	2.300	2.300	2.300	2.300	2.232	250
2026-04-27	2.300	2.300	2.300	2.300	2.232	1,998
2026-04-24	2.340	2.420	2.340	2.420	2.348	1,000
2026-04-23	2.360	2.360	2.260	2.260	2.193	4,602
2026-04-22	2.360	2.360	2.360	2.360	2.290	0
2026-04-21	2.360	2.360	2.360	2.360	2.290	0
2026-04-20	2.360	2.360	2.360	2.360	2.290	2
2026-04-17	2.260	2.260	2.260	2.260	2.193	0
2026-04-16	2.280	2.280	2.260	2.260	2.193	201
2026-04-15	2.240	2.360	2.240	2.360	2.290	480
2026-04-14	2.300	2.300	2.300	2.300	2.232	161
2026-04-09	2.300	2.300	2.300	2.300	2.232	440
2026-04-08	2.300	2.300	2.300	2.300	2.232	491
2026-04-07	2.300	2.300	2.300	2.300	2.232	0
2026-04-06	2.300	2.300	2.140	2.300	2.232	621
2026-04-03	2.300	2.300	2.300	2.300	2.232	0
2026-04-02	2.280	2.300	2.280	2.300	2.232	870
2026-04-01	2.280	2.280	2.280	2.280	2.212	120
2026-03-31	2.280	2.280	2.280	2.280	2.212	29
2026-03-30	2.140	2.140	2.140	2.140	2.077	0
2026-03-27	2.200	2.200	2.140	2.140	2.077	100
2026-03-26	2.200	2.280	2.200	2.280	2.212	114
2026-03-25	2.200	2.200	2.200	2.200	2.135	30
2026-03-24	2.200	2.200	2.200	2.200	2.135	721
2026-03-23	2.300	2.300	2.300	2.300	2.232	506
2026-03-20	2.340	2.340	2.340	2.340	2.271	133
2026-03-19	2.280	2.280	2.280	2.280	2.212	0
2026-03-18	2.280	2.280	2.280	2.280	2.212	1,238
2026-03-17	2.340	2.340	2.340	2.340	2.271	250
2026-03-16	2.320	2.320	2.320	2.320	2.251	194
2026-03-13	2.320	2.320	2.320	2.320	2.251	20
2026-03-12	2.280	2.280	2.280	2.280	2.212	40
2026-03-11	2.340	2.340	2.340	2.340	2.271	275
2026-03-10	2.360	2.360	2.160	2.360	2.290	865
2026-03-09	2.160	2.360	2.140	2.360	2.290	196
2026-03-06	2.380	2.380	2.380	2.380	2.309	250
2026-03-05	2.340	2.340	2.340	2.340	2.271	0
2026-03-04	2.340	2.340	2.340	2.340	2.271	18
2026-03-03	2.380	2.380	2.380	2.380	2.309	0
2026-03-02	2.380	2.380	2.380	2.380	2.309	14
2026-02-27	2.280	2.380	2.040	2.380	2.309	2,035
2026-02-26	2.320	2.320	2.220	2.220	2.154	1,130
2026-02-25	2.220	2.380	2.180	2.380	2.309	660
2026-02-24	2.420	2.420	2.420	2.420	2.348	0
2026-02-23	2.420	2.420	2.420	2.420	2.348	230
2026-02-20	2.420	2.420	2.420	2.420	2.348	12
2026-02-19	2.340	2.340	2.340	2.340	2.271	0
2026-02-18	2.340	2.340	2.340	2.340	2.271	686
2026-02-17	2.300	2.340	2.240	2.340	2.271	4,183
2026-02-16	2.320	2.320	2.320	2.320	2.251	108
2026-02-13	2.320	2.320	2.320	2.320	2.251	192
2026-02-12	2.320	2.320	2.260	2.260	2.193	600
2026-02-11	2.320	2.320	2.320	2.320	2.251	12
2026-02-10	2.320	2.320	2.320	2.320	2.251	58
2026-02-09	2.320	2.320	2.320	2.320	2.251	0
2026-02-06	2.320	2.320	2.320	2.320	2.251	0
2026-02-05	2.340	2.340	2.220	2.320	2.251	297
2026-02-04	2.300	2.300	2.300	2.300	2.232	30

← NewerPage 3 of 21 · 1,246 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.