Bermas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	2.780	2.800	2.780	2.800	2.585	47
2024-02-26	2.640	2.640	2.640	2.640	2.437	15
2024-02-23	2.740	2.780	2.740	2.780	2.566	132
2024-02-22	2.720	2.720	2.720	2.720	2.511	50
2024-02-21	2.720	2.720	2.720	2.720	2.511	20
2024-02-20	2.700	2.700	2.700	2.700	2.492	10
2024-02-19	2.700	2.700	2.700	2.700	2.492	0
2024-02-16	2.700	2.700	2.700	2.700	2.492	50
2024-02-15	2.660	2.660	2.640	2.640	2.437	99
2024-02-14	2.660	2.660	2.660	2.660	2.456	186
2024-02-13	2.660	2.660	2.660	2.660	2.456	98
2024-02-12	2.640	2.660	2.640	2.660	2.456	305
2024-02-09	2.480	2.480	2.480	2.480	2.289	0
2024-02-08	2.480	2.480	2.480	2.480	2.289	1,000
2024-02-07	2.660	2.660	2.660	2.660	2.456	0
2024-02-06	2.600	2.660	2.600	2.660	2.456	50
2024-02-05	2.680	2.680	2.460	2.460	2.271	230
2024-02-02	2.580	2.580	2.500	2.580	2.382	903
2024-02-01	2.440	2.580	2.420	2.580	2.382	242
2024-01-31	2.600	2.600	2.600	2.600	2.400	200
2024-01-30	2.680	2.680	2.680	2.680	2.474	0
2024-01-29	2.680	2.700	2.680	2.680	2.474	1,360
2024-01-26	2.580	2.580	2.580	2.580	2.382	28
2024-01-25	2.580	2.580	2.580	2.580	2.382	90
2024-01-23	2.600	2.620	2.600	2.620	2.419	337
2024-01-22	2.600	2.600	2.600	2.600	2.400	0
2024-01-19	2.600	2.600	2.600	2.600	2.400	0
2024-01-18	2.480	2.600	2.480	2.600	2.400	320
2024-01-17	2.760	2.760	2.760	2.760	2.548	0
2024-01-16	2.440	2.760	2.440	2.760	2.548	150
2024-01-15	2.760	2.760	2.760	2.760	2.548	50
2024-01-12	2.760	2.760	2.760	2.760	2.548	0
2024-01-11	2.680	2.760	2.680	2.760	2.548	122
2024-01-10	2.680	2.700	2.680	2.700	2.492	142
2024-01-09	2.680	2.680	2.680	2.680	2.474	111
2024-01-08	2.680	2.680	2.500	2.500	2.308	827
2024-01-05	2.500	2.500	2.500	2.500	2.308	0
2024-01-04	2.600	2.600	2.440	2.500	2.308	5,610
2024-01-03	2.600	2.600	2.600	2.600	2.400	9
2023-12-29	2.600	2.600	2.600	2.600	2.400	11
2023-12-28	2.600	2.600	2.600	2.600	2.400	0
2023-12-27	2.600	2.600	2.600	2.600	2.400	0
2023-12-22	2.660	2.660	2.600	2.600	2.400	149
2023-12-21	2.680	2.680	2.600	2.600	2.400	570
2023-12-20	2.520	2.520	2.520	2.520	2.326	0
2023-12-19	2.520	2.520	2.520	2.520	2.326	0
2023-12-18	2.520	2.520	2.520	2.520	2.326	0
2023-12-15	2.520	2.520	2.500	2.520	2.326	1,580
2023-12-14	2.720	2.720	2.720	2.720	2.511	0
2023-12-13	2.720	2.720	2.720	2.720	2.511	0
2023-12-12	2.580	2.720	2.580	2.720	2.511	210
2023-12-11	2.580	2.580	2.580	2.580	2.382	61
2023-12-08	2.500	2.500	2.500	2.500	2.308	211
2023-12-07	2.700	2.700	2.700	2.700	2.492	109
2023-12-06	2.700	2.700	2.700	2.700	2.492	0
2023-12-05	2.700	2.700	2.700	2.700	2.492	25
2023-12-04	2.700	2.700	2.700	2.700	2.492	0
2023-11-29	2.700	2.700	2.700	2.700	2.492	0
2023-11-28	2.700	2.700	2.700	2.700	2.492	23
2023-11-27	2.680	2.680	2.680	2.680	2.474	0

← NewerPage 12 of 21 · 1,244 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.