Prodvinalco SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-31	5.950	5.950	5.950	5.950	4.912	206
2023-05-30	5.900	5.900	5.900	5.900	4.870	330
2023-05-29	5.950	5.950	5.950	5.950	4.912	0
2023-05-26	5.950	5.950	5.950	5.950	4.912	0
2023-05-25	5.950	5.950	5.950	5.950	4.912	0
2023-05-24	5.950	5.950	5.950	5.950	4.912	0
2023-05-23	4.840	5.950	4.840	5.950	4.912	7,139
2023-05-22	5.950	5.950	5.950	5.950	4.912	20
2023-05-19	5.500	5.500	5.500	5.500	4.540	86
2023-05-18	5.550	5.550	5.500	5.500	4.540	1,313
2023-05-17	5.550	5.550	5.500	5.500	4.540	137
2023-05-16	5.950	5.950	5.950	5.950	4.912	0
2023-05-15	5.950	5.950	5.950	5.950	4.912	0
2023-05-12	5.950	5.950	5.950	5.950	4.912	0
2023-05-11	5.900	5.950	5.900	5.950	4.676	407
2023-05-10	5.900	5.900	5.900	5.900	4.636	0
2023-05-09	5.900	5.900	5.900	5.900	4.636	0
2023-05-08	5.900	5.900	5.900	5.900	4.636	30
2023-05-05	5.900	5.900	5.900	5.900	4.636	0
2023-05-04	5.900	5.900	5.900	5.900	4.636	0
2023-05-03	5.900	5.900	5.900	5.900	4.636	0
2023-05-02	5.900	5.900	5.900	5.900	4.636	3
2023-04-28	5.800	5.800	5.800	5.800	4.558	0
2023-04-27	5.800	5.800	5.800	5.800	4.558	15
2023-04-26	5.800	5.800	5.800	5.800	4.558	0
2023-04-25	5.800	5.800	5.800	5.800	4.558	50
2023-04-24	5.800	5.800	5.800	5.800	4.558	0
2023-04-21	5.800	5.800	5.800	5.800	4.558	0
2023-04-20	5.800	5.800	5.800	5.800	4.558	0
2023-04-19	5.800	5.800	5.800	5.800	4.558	25
2023-04-18	5.550	5.550	5.550	5.550	4.361	1,000
2023-04-13	5.900	5.900	5.900	5.900	4.636	0
2023-04-12	5.900	5.900	5.900	5.900	4.636	37
2023-04-11	5.600	5.750	5.600	5.750	4.518	330
2023-04-10	5.600	5.600	5.600	5.600	4.401	150
2023-04-07	5.950	5.950	5.950	5.950	4.676	0
2023-04-06	5.950	5.950	5.950	5.950	4.676	10
2023-04-05	5.950	5.950	5.950	5.950	4.676	0
2023-04-04	5.950	5.950	5.950	5.950	4.676	50
2023-04-03	5.650	5.650	5.500	5.500	4.322	759
2023-03-31	6.050	6.050	6.050	6.050	4.754	0
2023-03-30	6.050	6.050	6.050	6.050	4.754	2
2023-03-29	5.900	5.950	5.900	5.950	4.676	195
2023-03-28	5.900	5.900	5.900	5.900	4.636	0
2023-03-27	5.900	5.900	5.900	5.900	4.636	5
2023-03-24	5.400	5.400	5.400	5.400	4.243	0
2023-03-23	5.400	5.400	5.400	5.400	4.243	0
2023-03-22	5.450	5.900	5.400	5.400	4.243	307
2023-03-21	5.950	5.950	5.950	5.950	4.676	0
2023-03-20	5.950	5.950	5.950	5.950	4.676	20
2023-03-17	6.050	6.050	6.050	6.050	4.754	0
2023-03-16	6.050	6.050	6.050	6.050	4.754	0
2023-03-15	6.050	6.050	6.050	6.050	4.754	25
2023-03-14	6.050	6.050	6.050	6.050	4.754	0
2023-03-13	6.050	6.050	6.050	6.050	4.754	0
2023-03-10	6.050	6.050	6.050	6.050	4.754	50
2023-03-09	5.950	5.950	5.950	5.950	4.676	0
2023-03-08	5.950	5.950	5.950	5.950	4.676	0
2023-03-07	5.950	5.950	5.950	5.950	4.676	0
2023-03-06	5.950	5.950	5.950	5.950	4.676	0

← NewerPage 15 of 21 · 1,244 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.