Bermas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	2.800	2.800	2.800	2.800	2.644	18
2024-11-06	2.720	2.720	2.720	2.720	2.568	34
2024-11-05	2.860	2.860	2.700	2.820	2.663	6,200
2024-11-04	2.980	2.980	2.980	2.980	2.814	0
2024-11-01	2.980	2.980	2.980	2.980	2.814	0
2024-10-31	2.980	2.980	2.980	2.980	2.814	0
2024-10-30	2.980	2.980	2.980	2.980	2.814	30
2024-10-29	2.980	2.980	2.900	2.900	2.738	30
2024-10-28	2.820	2.820	2.820	2.820	2.663	658
2024-10-25	2.900	2.900	2.900	2.900	2.738	170
2024-10-24	3.000	3.000	2.900	2.900	2.738	649
2024-10-23	2.900	2.900	2.900	2.900	2.738	180
2024-10-22	3.000	3.000	3.000	3.000	2.833	0
2024-10-21	3.000	3.000	3.000	3.000	2.833	0
2024-10-18	3.000	3.000	3.000	3.000	2.833	0
2024-10-17	2.900	3.000	2.900	3.000	2.833	174
2024-10-16	2.880	2.880	2.880	2.880	2.719	0
2024-10-15	2.880	2.880	2.880	2.880	2.719	0
2024-10-14	2.880	2.880	2.880	2.880	2.719	9
2024-10-11	2.900	2.900	2.900	2.900	2.738	0
2024-10-10	2.900	2.900	2.900	2.900	2.738	10
2024-10-09	2.900	2.900	2.900	2.900	2.738	166
2024-10-08	2.900	2.900	2.900	2.900	2.738	0
2024-10-07	2.900	2.900	2.900	2.900	2.738	87
2024-10-04	3.020	3.020	2.900	2.900	2.738	104
2024-10-03	2.900	2.900	2.900	2.900	2.738	0
2024-10-02	2.900	2.900	2.900	2.900	2.738	85
2024-10-01	2.900	2.900	2.900	2.900	2.738	0
2024-09-30	3.020	3.020	2.820	2.900	2.738	535
2024-09-27	3.020	3.020	3.020	3.020	2.852	1
2024-09-26	2.860	2.860	2.860	2.860	2.701	760
2024-09-25	2.900	3.000	2.900	3.000	2.833	12,284
2024-09-24	2.860	2.860	2.860	2.860	2.701	40
2024-09-23	2.900	2.900	2.900	2.900	2.738	10
2024-09-20	2.860	2.900	2.860	2.900	2.738	1,215
2024-09-19	2.900	2.900	2.900	2.900	2.738	148
2024-09-18	2.900	2.900	2.900	2.900	2.738	0
2024-09-17	2.900	2.900	2.900	2.900	2.738	0
2024-09-16	2.900	2.900	2.900	2.900	2.738	0
2024-09-13	2.900	2.900	2.900	2.900	2.738	6
2024-09-12	2.800	2.800	2.800	2.800	2.644	0
2024-09-11	2.800	2.800	2.800	2.800	2.644	2,702
2024-09-10	2.880	2.880	2.880	2.880	2.719	1
2024-09-09	2.920	2.920	2.800	2.900	2.738	490
2024-09-06	2.920	2.920	2.800	2.800	2.644	345
2024-09-05	2.880	2.920	2.800	2.920	2.757	504
2024-09-04	2.940	2.940	2.780	2.880	2.719	546
2024-09-03	2.800	2.940	2.800	2.940	2.776	410
2024-09-02	2.920	2.960	2.920	2.960	2.795	478
2024-08-30	2.800	2.960	2.800	2.960	2.795	531
2024-08-29	2.740	2.900	2.740	2.800	2.644	3,742
2024-08-28	2.800	2.940	2.800	2.940	2.776	15
2024-08-27	2.820	2.820	2.800	2.820	2.663	2,110
2024-08-26	2.820	2.820	2.820	2.820	2.663	50
2024-08-23	2.800	2.960	2.800	2.960	2.795	545
2024-08-22	2.800	2.800	2.800	2.800	2.644	503
2024-08-21	2.960	2.960	2.820	2.820	2.663	3,133
2024-08-20	2.820	2.960	2.820	2.960	2.795	170
2024-08-19	2.960	2.960	2.960	2.960	2.795	70
2024-08-16	2.960	2.960	2.960	2.960	2.795	9

← NewerPage 9 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.