Bermas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	2.640	2.640	2.600	2.600	2.455	162
2025-05-09	2.620	2.620	2.620	2.620	2.474	0
2025-05-08	2.620	2.620	2.620	2.620	2.474	0
2025-05-07	2.620	2.620	2.620	2.620	2.474	0
2025-05-06	2.620	2.620	2.620	2.620	2.474	0
2025-05-05	2.620	2.620	2.620	2.620	2.474	0
2025-05-02	2.620	2.620	2.620	2.620	2.474	0
2025-04-30	2.640	2.640	2.620	2.620	2.474	280
2025-04-29	2.640	2.640	2.580	2.580	2.436	155
2025-04-28	2.640	2.640	2.640	2.640	2.493	37
2025-04-25	2.600	2.600	2.600	2.600	2.455	25
2025-04-24	2.600	2.600	2.600	2.600	2.455	10
2025-04-23	2.640	2.640	2.600	2.600	2.455	230
2025-04-22	2.640	2.640	2.600	2.600	2.455	500
2025-04-17	2.640	2.640	2.640	2.640	2.493	78
2025-04-16	2.640	2.640	2.640	2.640	2.493	110
2025-04-15	2.520	2.700	2.520	2.700	2.549	61
2025-04-14	2.700	2.700	2.700	2.700	2.549	40
2025-04-11	2.680	2.680	2.680	2.680	2.531	0
2025-04-10	2.680	2.680	2.680	2.680	2.531	66
2025-04-09	2.640	2.640	2.600	2.600	2.455	2,235
2025-04-08	2.500	2.660	2.420	2.420	2.285	470
2025-04-07	2.500	2.500	2.500	2.500	2.361	1
2025-04-04	2.500	2.500	2.500	2.500	2.361	111
2025-04-03	2.500	2.500	2.500	2.500	2.361	102
2025-04-02	2.540	2.540	2.540	2.540	2.398	0
2025-04-01	2.540	2.540	2.540	2.540	2.398	0
2025-03-31	2.540	2.540	2.540	2.540	2.398	200
2025-03-28	2.500	2.500	2.500	2.500	2.361	2,500
2025-03-27	2.500	2.500	2.500	2.500	2.361	2,500
2025-03-26	2.500	2.500	2.500	2.500	2.361	50
2025-03-25	2.500	2.500	2.500	2.500	2.361	600
2025-03-24	2.680	2.680	2.500	2.600	2.455	440
2025-03-21	2.660	2.660	2.660	2.660	2.512	0
2025-03-20	2.660	2.660	2.660	2.660	2.512	0
2025-03-19	2.660	2.660	2.660	2.660	2.512	224
2025-03-18	2.700	2.700	2.580	2.580	2.436	668
2025-03-17	2.760	2.760	2.700	2.700	2.549	47
2025-03-14	2.680	2.760	2.680	2.700	2.549	509
2025-03-13	2.640	2.680	2.580	2.680	2.531	460
2025-03-12	2.780	2.780	2.660	2.680	2.531	1,120
2025-03-11	2.700	2.780	2.700	2.780	2.625	1,088
2025-03-10	2.700	2.780	2.700	2.780	2.625	985
2025-03-07	2.860	2.860	2.860	2.860	2.701	50
2025-03-06	2.880	2.880	2.880	2.880	2.719	20
2025-03-05	2.680	2.880	2.680	2.880	2.719	12
2025-03-04	2.680	2.700	2.680	2.700	2.549	5,211
2025-03-03	2.880	2.880	2.700	2.700	2.549	530
2025-02-28	2.700	2.700	2.700	2.700	2.549	0
2025-02-27	2.700	2.700	2.700	2.700	2.549	0
2025-02-26	2.700	2.700	2.700	2.700	2.549	5,000
2025-02-25	2.720	2.720	2.700	2.700	2.549	5,000
2025-02-24	3.000	3.000	2.700	2.720	2.568	3,630
2025-02-21	3.000	3.000	3.000	3.000	2.833	72
2025-02-20	2.960	2.960	2.960	2.960	2.795	50
2025-02-19	2.840	2.840	2.840	2.840	2.682	109
2025-02-18	2.720	2.720	2.700	2.700	2.549	2,600
2025-02-17	2.960	2.980	2.960	2.980	2.814	310
2025-02-14	2.780	2.800	2.740	2.800	2.644	1,770
2025-02-13	2.740	2.740	2.740	2.740	2.587	23

← NewerPage 7 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.