Prodvinalco SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-13	6.750	6.750	6.750	6.750	5.924	0
2024-08-12	6.750	6.750	6.750	6.750	5.924	0
2024-08-09	6.750	6.750	6.750	6.750	5.924	0
2024-08-08	6.750	6.750	6.750	6.750	5.924	13
2024-08-07	6.750	6.750	6.750	6.750	5.924	60
2024-08-06	6.750	6.750	6.750	6.750	5.924	172
2024-08-05	6.750	6.750	6.750	6.750	5.924	0
2024-08-02	6.750	6.750	6.750	6.750	5.924	0
2024-08-01	6.750	6.750	6.750	6.750	5.924	2
2024-07-31	6.400	6.400	6.250	6.250	5.485	3,240
2024-07-30	6.500	6.500	6.500	6.500	5.704	0
2024-07-29	6.950	6.950	6.500	6.500	5.704	3,691
2024-07-26	6.550	6.550	6.550	6.550	5.748	15
2024-07-25	6.800	6.800	6.800	6.800	5.968	0
2024-07-24	6.800	6.800	6.800	6.800	5.968	0
2024-07-23	6.950	6.950	6.800	6.800	5.968	629
2024-07-22	6.950	6.950	6.950	6.950	6.099	14
2024-07-19	6.950	6.950	6.950	6.950	6.099	2
2024-07-18	6.800	6.800	6.800	6.800	5.968	281
2024-07-17	6.550	6.550	6.500	6.500	5.704	2,500
2024-07-16	6.850	6.850	6.850	6.850	6.012	0
2024-07-15	6.550	6.850	6.550	6.850	6.012	32
2024-07-12	6.550	6.550	6.550	6.550	5.748	0
2024-07-11	6.550	6.550	6.550	6.550	5.748	0
2024-07-10	6.550	6.550	6.550	6.550	5.748	0
2024-07-09	6.550	6.550	6.550	6.550	5.748	0
2024-07-08	6.550	6.550	6.550	6.550	5.748	0
2024-07-05	6.600	6.600	6.550	6.550	5.748	120
2024-07-04	6.850	6.850	6.850	6.850	6.012	95
2024-07-03	6.700	6.700	6.500	6.500	5.704	1,967
2024-07-02	6.550	6.550	6.550	6.550	5.748	0
2024-07-01	7.200	7.200	6.550	6.550	5.748	319
2024-06-28	6.450	7.000	6.450	7.000	6.143	1,127
2024-06-27	7.200	7.200	7.200	7.200	6.319	16
2024-06-26	6.950	6.950	6.950	6.950	6.099	147
2024-06-25	6.950	6.950	6.950	6.950	6.099	0
2024-06-21	6.950	6.950	6.500	6.950	6.099	482
2024-06-20	6.950	6.950	6.950	6.950	6.099	0
2024-06-19	6.950	6.950	6.950	6.950	6.099	26
2024-06-18	6.350	6.900	6.300	6.900	6.055	82
2024-06-17	6.950	6.950	6.950	6.950	6.099	17
2024-06-14	6.900	6.900	6.900	6.900	6.055	0
2024-06-13	6.900	6.900	6.900	6.900	6.055	0
2024-06-12	6.900	6.900	6.900	6.900	6.055	0
2024-06-11	6.950	6.950	5.600	6.900	6.055	259
2024-06-10	6.950	6.950	6.950	6.950	6.099	36
2024-06-07	6.900	6.900	6.900	6.900	6.055	0
2024-06-06	6.900	6.900	6.900	6.900	6.055	0
2024-06-05	6.900	6.900	6.900	6.900	6.055	0
2024-06-04	6.600	6.900	6.600	6.900	6.055	205
2024-06-03	6.900	6.900	6.900	6.900	6.055	100
2024-05-31	6.900	6.900	6.900	6.900	6.055	9
2024-05-30	6.900	6.900	6.900	6.900	6.055	0
2024-05-29	6.900	6.900	6.900	6.900	6.055	200
2024-05-28	6.900	6.900	6.900	6.900	6.055	20
2024-05-27	6.600	6.600	6.600	6.600	5.792	0
2024-05-24	6.600	6.600	6.600	6.600	5.792	130
2024-05-23	6.900	6.900	6.900	6.900	6.055	0
2024-05-22	6.900	6.900	6.900	6.900	6.055	507
2024-05-21	6.900	6.900	6.900	6.900	6.055	0

← NewerPage 10 of 21 · 1,247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-04	0.4128 RON
2025-05-15	0.4763 RON
2024-05-16	0.4128 RON
2023-05-12	0.2858 RON
2022-05-16	0.3811 RON
2021-05-14	0.3176 RON
2020-12-02	0.0636 RON
2020-06-30	0.1588 RON
2019-11-25	0.0953 RON
2019-05-14	0.3175 RON

Open, high, low and close are as traded (RON). Adjusted close accounts for splits and dividends. Educational only, not financial advice.