Prodvinalco SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-20 | 6.900 | 6.900 | 6.900 | 6.900 | 6.055 | 22 |
| 2024-05-17 | 6.950 | 6.950 | 6.950 | 6.950 | 6.099 | 0 |
| 2024-05-16 | 6.950 | 6.950 | 6.950 | 6.950 | 6.099 | 50 |
| 2024-05-15 | 6.950 | 6.950 | 6.950 | 6.950 | 5.737 | 90 |
| 2024-05-14 | 6.950 | 6.950 | 6.950 | 6.950 | 5.737 | 0 |
| 2024-05-13 | 6.950 | 6.950 | 6.950 | 6.950 | 5.737 | 200 |
| 2024-05-10 | 6.950 | 6.950 | 6.950 | 6.950 | 5.737 | 0 |
| 2024-05-09 | 6.950 | 6.950 | 6.950 | 6.950 | 5.737 | 0 |
| 2024-05-08 | 6.400 | 6.950 | 6.400 | 6.950 | 5.737 | 112 |
| 2024-05-07 | 6.950 | 6.950 | 6.950 | 6.950 | 5.737 | 4 |
| 2024-05-02 | 6.950 | 6.950 | 6.600 | 6.600 | 5.448 | 39 |
| 2024-04-30 | 6.750 | 6.750 | 6.750 | 6.750 | 5.572 | 3,000 |
| 2024-04-29 | 6.950 | 6.950 | 6.950 | 6.950 | 5.737 | 207 |
| 2024-04-26 | 6.750 | 6.750 | 6.750 | 6.750 | 5.572 | 5 |
| 2024-04-25 | 6.750 | 6.750 | 6.750 | 6.750 | 5.572 | 0 |
| 2024-04-24 | 6.900 | 6.900 | 6.750 | 6.750 | 5.572 | 2,010 |
| 2024-04-23 | 6.900 | 6.900 | 6.750 | 6.750 | 5.572 | 2,055 |
| 2024-04-22 | 6.900 | 6.900 | 6.750 | 6.750 | 5.572 | 2,769 |
| 2024-04-19 | 6.750 | 6.750 | 6.750 | 6.750 | 5.572 | 0 |
| 2024-04-18 | 6.900 | 6.900 | 6.750 | 6.750 | 5.572 | 2,418 |
| 2024-04-17 | 6.700 | 6.900 | 6.700 | 6.900 | 5.696 | 57 |
| 2024-04-16 | 6.950 | 6.950 | 6.900 | 6.900 | 5.696 | 25 |
| 2024-04-15 | 6.700 | 6.700 | 6.700 | 6.700 | 5.531 | 0 |
| 2024-04-12 | 6.700 | 6.700 | 6.700 | 6.700 | 5.531 | 0 |
| 2024-04-11 | 6.700 | 6.700 | 6.700 | 6.700 | 5.531 | 143 |
| 2024-04-10 | 6.950 | 6.950 | 6.950 | 6.950 | 5.737 | 0 |
| 2024-04-09 | 6.950 | 6.950 | 6.950 | 6.950 | 5.737 | 532 |
| 2024-04-08 | 6.650 | 6.650 | 6.650 | 6.650 | 5.489 | 590 |
| 2024-04-05 | 6.700 | 6.950 | 6.650 | 6.950 | 5.737 | 148 |
| 2024-04-04 | 6.950 | 6.950 | 6.950 | 6.950 | 5.737 | 11 |
| 2024-04-03 | 7.200 | 7.200 | 7.200 | 7.200 | 5.943 | 0 |
| 2024-04-02 | 7.200 | 7.200 | 7.200 | 7.200 | 5.943 | 0 |
| 2024-04-01 | 7.200 | 7.200 | 7.200 | 7.200 | 5.943 | 0 |
| 2024-03-29 | 7.200 | 7.200 | 7.200 | 7.200 | 5.943 | 100 |
| 2024-03-28 | 6.700 | 6.950 | 6.700 | 6.700 | 5.531 | 3,358 |
| 2024-03-27 | 6.700 | 7.200 | 6.700 | 6.700 | 5.531 | 360 |
| 2024-03-26 | 7.200 | 7.200 | 7.200 | 7.200 | 5.943 | 0 |
| 2024-03-25 | 7.200 | 7.200 | 7.200 | 7.200 | 5.943 | 5 |
| 2024-03-22 | 6.650 | 6.650 | 6.650 | 6.650 | 5.489 | 1 |
| 2024-03-21 | 6.900 | 6.900 | 6.900 | 6.900 | 5.696 | 200 |
| 2024-03-20 | 7.000 | 7.000 | 7.000 | 7.000 | 5.778 | 214 |
| 2024-03-19 | 7.450 | 7.500 | 7.000 | 7.000 | 5.778 | 246 |
| 2024-03-18 | 7.000 | 7.000 | 7.000 | 7.000 | 5.778 | 0 |
| 2024-03-15 | 7.000 | 7.000 | 7.000 | 7.000 | 5.778 | 0 |
| 2024-03-14 | 7.000 | 7.000 | 7.000 | 7.000 | 5.778 | 141 |
| 2024-03-13 | 7.000 | 7.000 | 7.000 | 7.000 | 5.778 | 0 |
| 2024-03-12 | 7.300 | 7.450 | 7.000 | 7.000 | 5.778 | 799 |
| 2024-03-11 | 7.600 | 7.600 | 7.600 | 7.600 | 6.274 | 100 |
| 2024-03-08 | 8.450 | 8.450 | 7.600 | 7.600 | 6.274 | 512 |
| 2024-03-07 | 7.550 | 7.550 | 7.550 | 7.550 | 6.232 | 47 |
| 2024-03-06 | 7.600 | 7.600 | 7.600 | 7.600 | 6.274 | 120 |
| 2024-03-05 | 7.600 | 7.600 | 7.600 | 7.600 | 6.274 | 0 |
| 2024-03-04 | 7.700 | 7.700 | 7.600 | 7.600 | 6.274 | 3,000 |
| 2024-03-01 | 7.500 | 7.500 | 7.500 | 7.500 | 6.191 | 0 |
| 2024-02-29 | 7.500 | 7.500 | 7.500 | 7.500 | 6.191 | 0 |
| 2024-02-28 | 7.500 | 7.500 | 7.500 | 7.500 | 6.191 | 0 |
| 2024-02-27 | 7.500 | 7.500 | 7.500 | 7.500 | 6.191 | 0 |
| 2024-02-26 | 7.500 | 7.500 | 7.500 | 7.500 | 6.191 | 0 |
| 2024-02-23 | 7.500 | 7.500 | 7.500 | 7.500 | 6.191 | 0 |
| 2024-02-22 | 7.650 | 7.650 | 7.500 | 7.500 | 6.191 | 900 |
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.