Bermas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	2.760	2.760	2.760	2.760	2.606	1,300
2025-02-11	2.740	2.760	2.740	2.760	2.606	1,585
2025-02-10	2.740	2.760	2.740	2.760	2.606	1,493
2025-02-07	2.760	2.760	2.760	2.760	2.606	200
2025-02-06	2.740	2.740	2.740	2.740	2.587	120
2025-02-05	2.740	2.800	2.740	2.800	2.644	6,000
2025-02-04	2.800	2.800	2.800	2.800	2.644	1,000
2025-02-03	2.920	2.940	2.760	2.760	2.606	532
2025-01-31	2.940	2.940	2.800	2.800	2.644	1,188
2025-01-30	2.920	2.920	2.920	2.920	2.757	0
2025-01-29	2.980	2.980	2.920	2.920	2.757	293
2025-01-28	2.880	2.880	2.880	2.880	2.719	50
2025-01-27	2.800	2.800	2.800	2.800	2.644	0
2025-01-23	2.800	2.800	2.800	2.800	2.644	20
2025-01-22	2.800	2.800	2.800	2.800	2.644	3,992
2025-01-21	2.800	2.800	2.700	2.700	2.549	7,380
2025-01-20	3.000	3.000	2.820	2.820	2.663	766
2025-01-17	2.940	2.940	2.940	2.940	2.776	5,000
2025-01-16	3.000	3.000	2.940	2.940	2.776	330
2025-01-15	3.100	3.100	2.940	2.940	2.776	2,223
2025-01-14	3.120	3.120	3.120	3.120	2.946	0
2025-01-13	3.140	3.140	3.120	3.120	2.946	406
2025-01-10	3.060	3.060	3.060	3.060	2.889	440
2025-01-09	3.020	3.020	3.020	3.020	2.852	333
2025-01-08	3.140	3.140	3.020	3.020	2.852	205
2025-01-03	3.180	3.180	2.940	2.940	2.776	3,489
2024-12-30	3.180	3.180	3.180	3.180	3.003	0
2024-12-27	3.180	3.180	3.180	3.180	3.003	211
2024-12-23	3.280	3.280	3.000	3.000	2.833	1,368
2024-12-20	3.280	3.280	3.280	3.280	3.097	1,500
2024-12-19	3.260	3.260	3.020	3.040	2.870	435
2024-12-18	3.020	3.020	3.020	3.020	2.852	200
2024-12-17	3.000	3.000	3.000	3.000	2.833	400
2024-12-16	3.000	3.280	3.000	3.000	2.833	483
2024-12-13	3.280	3.380	3.280	3.380	3.191	231
2024-12-12	3.000	3.000	2.940	2.940	2.776	5,427
2024-12-11	3.280	3.280	3.060	3.060	2.889	331
2024-12-10	3.400	3.400	2.720	3.280	3.097	539
2024-12-09	2.860	3.100	2.860	3.000	2.833	57,049
2024-12-06	3.000	3.000	3.000	3.000	2.833	20
2024-12-05	2.940	2.940	2.940	2.940	2.776	47
2024-12-04	3.000	3.000	3.000	3.000	2.833	0
2024-12-03	2.960	3.000	2.960	3.000	2.833	1,085
2024-12-02	2.960	2.960	2.960	2.960	2.795	35
2024-11-29	2.720	2.720	2.720	2.720	2.568	0
2024-11-28	2.720	2.720	2.720	2.720	2.568	0
2024-11-27	2.700	2.980	2.700	2.720	2.568	2,355
2024-11-26	2.740	2.740	2.740	2.740	2.587	0
2024-11-25	2.740	2.740	2.700	2.740	2.587	578
2024-11-22	2.720	2.720	2.700	2.700	2.549	265
2024-11-21	2.760	2.760	2.760	2.760	2.606	875
2024-11-20	3.020	3.020	3.020	3.020	2.852	30
2024-11-19	2.900	2.900	2.900	2.900	2.738	0
2024-11-18	2.740	3.020	2.740	2.900	2.738	11,120
2024-11-15	2.740	2.740	2.740	2.740	2.587	10
2024-11-14	2.700	2.700	2.700	2.700	2.549	200
2024-11-13	2.700	2.700	2.700	2.700	2.549	862
2024-11-12	2.700	2.760	2.700	2.760	2.606	3,509
2024-11-11	2.800	2.800	2.720	2.720	2.568	175
2024-11-08	2.800	2.800	2.800	2.800	2.644	500

← NewerPage 8 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.