Prodvinalco SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-21 | 8.400 | 8.400 | 8.400 | 8.400 | 6.934 | 8 |
| 2024-02-20 | 7.600 | 7.600 | 7.600 | 7.600 | 6.274 | 0 |
| 2024-02-19 | 7.600 | 7.600 | 7.600 | 7.600 | 6.274 | 0 |
| 2024-02-16 | 7.600 | 7.600 | 7.600 | 7.600 | 6.274 | 0 |
| 2024-02-15 | 7.600 | 7.600 | 7.600 | 7.600 | 6.274 | 200 |
| 2024-02-14 | 7.600 | 7.600 | 7.600 | 7.600 | 6.274 | 0 |
| 2024-02-13 | 7.600 | 7.600 | 7.600 | 7.600 | 6.274 | 1 |
| 2024-02-12 | 8.300 | 8.300 | 8.300 | 8.300 | 6.851 | 8 |
| 2024-02-09 | 8.500 | 8.500 | 8.350 | 8.350 | 6.893 | 142 |
| 2024-02-08 | 7.600 | 7.600 | 7.600 | 7.600 | 6.274 | 0 |
| 2024-02-07 | 7.600 | 7.600 | 7.600 | 7.600 | 6.274 | 215 |
| 2024-02-06 | 7.250 | 7.250 | 7.100 | 7.250 | 5.985 | 301 |
| 2024-02-05 | 8.150 | 8.150 | 8.150 | 8.150 | 6.728 | 0 |
| 2024-02-02 | 7.150 | 8.150 | 7.150 | 8.150 | 6.728 | 204 |
| 2024-02-01 | 8.350 | 8.350 | 8.350 | 8.350 | 6.893 | 10 |
| 2024-01-31 | 7.050 | 7.050 | 7.050 | 7.050 | 5.820 | 0 |
| 2024-01-30 | 7.050 | 7.050 | 7.050 | 7.050 | 5.820 | 50 |
| 2024-01-29 | 7.000 | 7.000 | 7.000 | 7.000 | 5.778 | 54 |
| 2024-01-26 | 8.550 | 8.550 | 8.550 | 8.550 | 7.058 | 0 |
| 2024-01-25 | 8.550 | 8.550 | 8.550 | 8.550 | 7.058 | 25 |
| 2024-01-23 | 8.600 | 8.600 | 8.550 | 8.550 | 7.058 | 135 |
| 2024-01-22 | 8.550 | 8.550 | 8.550 | 8.550 | 7.058 | 167 |
| 2024-01-19 | 8.600 | 8.600 | 8.600 | 8.600 | 7.099 | 0 |
| 2024-01-18 | 8.600 | 8.600 | 8.600 | 8.600 | 7.099 | 0 |
| 2024-01-17 | 8.550 | 8.600 | 8.550 | 8.600 | 7.099 | 52 |
| 2024-01-16 | 8.550 | 8.550 | 8.550 | 8.550 | 7.058 | 5 |
| 2024-01-15 | 8.000 | 8.000 | 8.000 | 8.000 | 6.604 | 0 |
| 2024-01-12 | 8.000 | 8.000 | 8.000 | 8.000 | 6.604 | 0 |
| 2024-01-11 | 7.900 | 8.000 | 7.900 | 8.000 | 6.604 | 76 |
| 2024-01-10 | 7.850 | 7.900 | 7.850 | 7.900 | 6.521 | 118 |
| 2024-01-09 | 7.000 | 8.050 | 7.000 | 8.050 | 6.645 | 285 |
| 2024-01-08 | 8.550 | 8.550 | 7.000 | 8.350 | 6.893 | 440 |
| 2024-01-05 | 8.550 | 8.550 | 8.550 | 8.550 | 7.058 | 0 |
| 2024-01-04 | 8.550 | 8.550 | 8.550 | 8.550 | 7.058 | 7 |
| 2024-01-03 | 8.550 | 8.550 | 8.550 | 8.550 | 7.058 | 10 |
| 2023-12-29 | 8.550 | 8.550 | 8.550 | 8.550 | 7.058 | 0 |
| 2023-12-28 | 8.550 | 8.550 | 8.550 | 8.550 | 7.058 | 0 |
| 2023-12-27 | 8.550 | 8.550 | 8.550 | 8.550 | 7.058 | 0 |
| 2023-12-22 | 8.550 | 8.550 | 8.550 | 8.550 | 7.058 | 0 |
| 2023-12-21 | 8.500 | 8.550 | 8.500 | 8.550 | 7.058 | 200 |
| 2023-12-20 | 8.550 | 8.550 | 8.550 | 8.550 | 7.058 | 10 |
| 2023-12-19 | 8.750 | 8.750 | 8.550 | 8.550 | 7.058 | 25 |
| 2023-12-18 | 7.800 | 7.800 | 7.800 | 7.800 | 6.439 | 0 |
| 2023-12-15 | 7.800 | 7.800 | 7.800 | 7.800 | 6.439 | 0 |
| 2023-12-14 | 7.800 | 7.800 | 7.800 | 7.800 | 6.439 | 0 |
| 2023-12-13 | 7.800 | 7.800 | 7.800 | 7.800 | 6.439 | 0 |
| 2023-12-12 | 7.800 | 7.800 | 7.800 | 7.800 | 6.439 | 0 |
| 2023-12-11 | 7.800 | 7.800 | 7.800 | 7.800 | 6.439 | 0 |
| 2023-12-08 | 7.800 | 7.800 | 7.800 | 7.800 | 6.439 | 180 |
| 2023-12-07 | 7.500 | 7.500 | 7.500 | 7.500 | 6.191 | 11 |
| 2023-12-06 | 7.800 | 7.800 | 7.500 | 7.500 | 6.191 | 22 |
| 2023-12-05 | 7.500 | 7.500 | 7.500 | 7.500 | 6.191 | 0 |
| 2023-12-04 | 6.950 | 7.500 | 6.950 | 7.500 | 6.191 | 280 |
| 2023-11-29 | 7.150 | 7.150 | 7.000 | 7.000 | 5.778 | 15 |
| 2023-11-28 | 6.500 | 6.500 | 6.000 | 6.000 | 4.953 | 188 |
| 2023-11-27 | 7.400 | 7.400 | 7.400 | 7.400 | 6.108 | 0 |
| 2023-11-24 | 7.400 | 7.400 | 7.400 | 7.400 | 6.108 | 0 |
| 2023-11-23 | 7.400 | 7.400 | 7.400 | 7.400 | 6.108 | 0 |
| 2023-11-22 | 7.400 | 7.400 | 7.400 | 7.400 | 6.108 | 37 |
| 2023-11-21 | 6.000 | 6.200 | 6.000 | 6.200 | 5.118 | 2,456 |
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.