Bermas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	2.260	2.280	2.260	2.280	2.212	385
2026-02-02	2.300	2.300	2.240	2.260	2.193	2,293
2026-01-30	2.400	2.400	2.300	2.300	2.232	190
2026-01-29	2.320	2.400	2.300	2.400	2.329	1,405
2026-01-28	2.320	2.420	2.320	2.420	2.348	606
2026-01-27	2.400	2.400	2.400	2.400	2.329	0
2026-01-26	2.360	2.400	2.320	2.400	2.329	1,301
2026-01-23	2.400	2.480	2.300	2.360	2.290	7,269
2026-01-22	2.520	2.520	2.500	2.500	2.426	520
2026-01-21	2.540	2.540	2.540	2.540	2.465	0
2026-01-20	2.540	2.540	2.540	2.540	2.465	6
2026-01-19	2.540	2.540	2.420	2.540	2.465	690
2026-01-16	2.540	2.540	2.540	2.540	2.465	244
2026-01-15	2.540	2.540	2.420	2.420	2.348	2,391
2026-01-14	2.420	2.540	2.420	2.540	2.465	583
2026-01-13	2.560	2.560	2.560	2.560	2.484	0
2026-01-12	2.560	2.560	2.560	2.560	2.484	250
2026-01-09	2.580	2.580	2.480	2.580	2.504	2,589
2026-01-08	2.500	2.500	2.500	2.500	2.426	500
2026-01-05	2.580	2.580	2.580	2.580	2.504	0
2025-12-30	2.580	2.580	2.580	2.580	2.504	0
2025-12-29	2.500	2.580	2.500	2.580	2.504	201
2025-12-23	2.580	2.580	2.580	2.580	2.504	0
2025-12-22	2.580	2.580	2.580	2.580	2.504	0
2025-12-19	2.580	2.580	2.580	2.580	2.504	115
2025-12-18	2.580	2.580	2.580	2.580	2.504	0
2025-12-17	2.580	2.580	2.580	2.580	2.504	200
2025-12-16	2.560	2.580	2.460	2.580	2.504	1,651
2025-12-15	2.600	2.600	2.560	2.600	2.523	154
2025-12-12	2.600	2.600	2.600	2.600	2.523	1,102
2025-12-11	2.600	2.600	2.600	2.600	2.523	0
2025-12-10	2.600	2.600	2.600	2.600	2.523	0
2025-12-09	2.600	2.600	2.600	2.600	2.523	0
2025-12-08	2.600	2.600	2.600	2.600	2.523	0
2025-12-05	2.600	2.600	2.600	2.600	2.523	0
2025-12-04	2.600	2.600	2.600	2.600	2.523	7
2025-12-03	2.600	2.600	2.600	2.600	2.523	12
2025-12-02	2.580	2.580	2.580	2.580	2.504	0
2025-11-28	2.580	2.580	2.580	2.580	2.504	0
2025-11-27	2.460	2.580	2.460	2.580	2.504	250
2025-11-26	2.580	2.580	2.440	2.440	2.368	37
2025-11-25	2.440	2.560	2.440	2.560	2.484	1,042
2025-11-24	2.580	2.580	2.580	2.580	2.504	0
2025-11-21	2.580	2.580	2.580	2.580	2.504	0
2025-11-20	2.580	2.580	2.580	2.580	2.504	0
2025-11-19	2.460	2.580	2.460	2.580	2.504	33
2025-11-18	2.560	2.560	2.560	2.560	2.484	100
2025-11-17	2.520	2.520	2.460	2.460	2.387	140
2025-11-14	2.560	2.560	2.560	2.560	2.484	0
2025-11-13	2.560	2.560	2.560	2.560	2.484	0
2025-11-12	2.460	2.560	2.460	2.560	2.484	120
2025-11-11	2.480	2.500	2.460	2.460	2.387	591
2025-11-10	2.580	2.580	2.580	2.580	2.504	0
2025-11-07	2.580	2.580	2.580	2.580	2.504	200
2025-11-06	2.480	2.580	2.480	2.500	2.426	273
2025-11-05	2.500	2.600	2.480	2.600	2.523	302
2025-11-04	2.500	2.500	2.500	2.500	2.426	5
2025-11-03	2.600	2.600	2.600	2.600	2.523	50
2025-10-31	2.600	2.600	2.600	2.600	2.523	0
2025-10-30	2.600	2.600	2.600	2.600	2.523	0

← NewerPage 4 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.