Bermas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	2.600	2.600	2.600	2.600	2.523	0
2025-10-28	2.600	2.600	2.600	2.600	2.523	100
2025-10-27	2.600	2.600	2.600	2.600	2.523	0
2025-10-24	2.500	2.600	2.500	2.600	2.523	101
2025-10-23	2.580	2.580	2.500	2.580	2.504	71
2025-10-22	2.600	2.600	2.600	2.600	2.523	100
2025-10-21	2.540	2.540	2.520	2.520	2.445	320
2025-10-20	2.600	2.600	2.540	2.540	2.465	170
2025-10-17	2.600	2.600	2.600	2.600	2.523	150
2025-10-16	2.600	2.600	2.600	2.600	2.523	13
2025-10-15	2.540	2.540	2.540	2.540	2.465	0
2025-10-14	2.540	2.540	2.540	2.540	2.465	0
2025-10-13	2.540	2.540	2.540	2.540	2.465	170
2025-10-10	2.640	2.640	2.640	2.640	2.562	15
2025-10-09	2.540	2.540	2.540	2.540	2.465	399
2025-10-08	2.540	2.540	2.540	2.540	2.465	0
2025-10-07	2.560	2.560	2.540	2.540	2.465	839
2025-10-06	2.600	2.600	2.600	2.600	2.523	948
2025-10-03	2.560	2.600	2.560	2.600	2.523	53
2025-10-02	2.600	2.600	2.600	2.600	2.523	0
2025-10-01	2.600	2.600	2.600	2.600	2.523	389
2025-09-30	2.600	2.600	2.600	2.600	2.523	4,000
2025-09-29	2.540	2.600	2.540	2.600	2.523	3,018
2025-09-26	2.600	2.600	2.600	2.600	2.523	1,000
2025-09-25	2.600	2.600	2.600	2.600	2.523	1,997
2025-09-24	2.600	2.600	2.540	2.540	2.465	2,083
2025-09-23	2.600	2.600	2.600	2.600	2.523	991
2025-09-22	2.600	2.600	2.600	2.600	2.523	9
2025-09-19	2.640	2.640	2.640	2.640	2.562	26
2025-09-18	2.640	2.640	2.640	2.640	2.562	42
2025-09-17	2.540	2.640	2.540	2.640	2.562	170
2025-09-16	2.600	2.600	2.600	2.600	2.523	0
2025-09-15	2.600	2.600	2.600	2.600	2.523	1,077
2025-09-12	2.600	2.600	2.540	2.540	2.465	388
2025-09-11	2.600	2.600	2.600	2.600	2.523	496
2025-09-10	2.600	2.600	2.600	2.600	2.523	500
2025-09-09	2.600	2.600	2.600	2.600	2.523	107
2025-09-08	2.580	2.580	2.580	2.580	2.504	400
2025-09-05	2.600	2.600	2.600	2.600	2.523	0
2025-09-04	2.600	2.600	2.600	2.600	2.523	980
2025-09-03	2.640	2.640	2.600	2.600	2.523	70
2025-09-02	2.580	2.600	2.540	2.540	2.465	9,323
2025-09-01	2.540	2.580	2.540	2.580	2.504	210
2025-08-29	2.600	2.600	2.540	2.540	2.465	6,532
2025-08-28	2.540	2.540	2.540	2.540	2.465	0
2025-08-27	2.540	2.540	2.540	2.540	2.465	2,088
2025-08-26	2.540	2.540	2.540	2.540	2.465	59
2025-08-25	2.600	2.600	2.600	2.600	2.523	40
2025-08-22	2.540	2.600	2.520	2.600	2.523	210
2025-08-21	2.600	2.600	2.600	2.600	2.523	0
2025-08-20	2.600	2.600	2.600	2.600	2.523	205
2025-08-19	2.600	2.600	2.540	2.600	2.523	544
2025-08-18	2.540	2.600	2.540	2.540	2.465	97
2025-08-14	2.600	2.600	2.600	2.600	2.523	0
2025-08-13	2.600	2.600	2.600	2.600	2.523	0
2025-08-12	2.540	2.600	2.500	2.600	2.523	797
2025-08-11	2.580	2.580	2.580	2.580	2.504	95
2025-08-08	2.580	2.580	2.580	2.580	2.504	210
2025-08-07	2.580	2.580	2.580	2.580	2.504	250
2025-08-06	2.580	2.580	2.500	2.540	2.465	84

← NewerPage 5 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.