Bermas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	2.580	2.580	2.580	2.580	2.504	0
2025-08-04	2.580	2.580	2.580	2.580	2.504	14
2025-08-01	2.500	2.580	2.500	2.580	2.504	3,782
2025-07-31	2.600	2.600	2.500	2.500	2.426	1,124
2025-07-30	2.500	2.500	2.500	2.500	2.426	1,513
2025-07-29	2.600	2.600	2.600	2.600	2.523	0
2025-07-28	2.600	2.600	2.600	2.600	2.523	40
2025-07-25	2.580	2.600	2.580	2.600	2.523	319
2025-07-24	2.500	2.500	2.500	2.500	2.426	2,000
2025-07-23	2.500	2.640	2.500	2.500	2.426	3,100
2025-07-22	2.580	2.600	2.500	2.500	2.426	401
2025-07-21	2.600	2.600	2.460	2.580	2.504	1,020
2025-07-18	2.600	2.600	2.600	2.600	2.523	70
2025-07-17	2.600	2.600	2.500	2.600	2.523	1,072
2025-07-16	2.600	2.620	2.500	2.600	2.523	521
2025-07-15	2.600	2.600	2.520	2.600	2.455	412
2025-07-14	2.600	2.600	2.600	2.600	2.455	184
2025-07-11	2.600	2.600	2.600	2.600	2.455	537
2025-07-10	2.600	2.600	2.600	2.600	2.455	370
2025-07-09	2.600	2.600	2.600	2.600	2.455	30
2025-07-08	2.600	2.600	2.600	2.600	2.455	9
2025-07-07	2.600	2.600	2.600	2.600	2.455	138
2025-07-04	2.600	2.600	2.600	2.600	2.455	166
2025-07-03	2.580	2.600	2.580	2.600	2.455	188
2025-07-02	2.640	2.640	2.600	2.600	2.455	194
2025-07-01	2.600	2.640	2.600	2.640	2.493	117
2025-06-30	2.640	2.640	2.640	2.640	2.493	320
2025-06-27	2.600	2.600	2.600	2.600	2.455	906
2025-06-26	2.540	2.540	2.540	2.540	2.398	50
2025-06-25	2.600	2.600	2.600	2.600	2.455	695
2025-06-24	2.520	2.620	2.500	2.620	2.474	282
2025-06-23	2.600	2.600	2.600	2.600	2.455	0
2025-06-20	2.600	2.600	2.600	2.600	2.455	137
2025-06-19	2.600	2.600	2.600	2.600	2.455	56
2025-06-18	2.600	2.600	2.600	2.600	2.455	0
2025-06-17	2.600	2.600	2.500	2.600	2.455	208
2025-06-16	2.600	2.600	2.600	2.600	2.455	255
2025-06-13	2.600	2.600	2.600	2.600	2.455	230
2025-06-12	2.600	2.600	2.500	2.600	2.455	172
2025-06-11	2.600	2.600	2.600	2.600	2.455	0
2025-06-10	2.600	2.600	2.440	2.600	2.455	25,474
2025-06-06	2.600	2.600	2.600	2.600	2.455	50
2025-06-05	2.600	2.600	2.600	2.600	2.455	69
2025-06-04	2.520	2.620	2.520	2.580	2.436	345
2025-06-03	2.480	2.480	2.480	2.480	2.342	0
2025-06-02	2.480	2.480	2.480	2.480	2.342	50
2025-05-30	2.520	2.520	2.520	2.520	2.379	368
2025-05-29	2.560	2.600	2.560	2.600	2.455	59
2025-05-28	2.640	2.640	2.640	2.640	2.493	0
2025-05-27	2.640	2.640	2.640	2.640	2.493	50
2025-05-26	2.640	2.640	2.640	2.640	2.493	0
2025-05-23	2.640	2.640	2.640	2.640	2.493	82
2025-05-22	2.640	2.640	2.640	2.640	2.493	0
2025-05-21	2.640	2.640	2.640	2.640	2.493	0
2025-05-20	2.560	2.640	2.560	2.640	2.493	353
2025-05-19	2.560	2.560	2.560	2.560	2.417	30
2025-05-16	2.600	2.600	2.600	2.600	2.455	5
2025-05-15	2.640	2.640	2.640	2.640	2.493	40
2025-05-14	2.640	2.640	2.640	2.640	2.493	11
2025-05-13	2.640	2.640	2.560	2.640	2.493	470

← NewerPage 6 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.