Prodvinalco SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-06	5.950	5.950	5.950	5.950	4.676	0
2023-03-03	5.950	5.950	5.950	5.950	4.676	0
2023-03-02	5.950	5.950	5.950	5.950	4.676	0
2023-03-01	5.950	5.950	5.950	5.950	4.676	0
2023-02-28	5.950	5.950	5.950	5.950	4.676	85
2023-02-27	5.900	5.900	5.900	5.900	4.636	0
2023-02-24	5.950	5.950	5.900	5.900	4.636	34
2023-02-23	5.100	5.100	5.100	5.100	4.008	141
2023-02-22	6.100	6.100	6.100	6.100	4.794	50
2023-02-21	6.100	6.100	6.100	6.100	4.794	0
2023-02-20	6.100	6.100	6.100	6.100	4.794	0
2023-02-17	6.100	6.100	6.100	6.100	4.794	3
2023-02-16	6.000	6.000	6.000	6.000	4.715	0
2023-02-15	6.000	6.000	6.000	6.000	4.715	0
2023-02-14	6.000	6.000	6.000	6.000	4.715	0
2023-02-13	4.800	6.000	4.800	6.000	4.715	178
2023-02-10	5.650	5.900	5.650	5.900	4.636	1,467
2023-02-09	6.000	6.000	6.000	6.000	4.715	0
2023-02-08	6.000	6.000	6.000	6.000	4.715	0
2023-02-07	5.650	6.000	5.650	6.000	4.715	25
2023-02-06	5.650	5.650	5.650	5.650	4.440	300
2023-02-03	6.000	6.000	6.000	6.000	4.715	0
2023-02-02	6.000	6.000	6.000	6.000	4.715	50
2023-02-01	5.700	5.700	5.650	5.650	4.440	148
2023-01-31	5.850	5.850	5.850	5.850	4.597	0
2023-01-30	5.850	5.850	5.850	5.850	4.597	0
2023-01-27	5.850	5.850	5.850	5.850	4.597	0
2023-01-26	5.850	5.850	5.850	5.850	4.597	0
2023-01-25	5.850	5.850	5.850	5.850	4.597	0
2023-01-23	5.850	5.850	5.850	5.850	4.597	0
2023-01-20	5.850	5.850	5.850	5.850	4.597	0
2023-01-19	5.850	5.850	5.850	5.850	4.597	137
2023-01-18	6.000	6.000	6.000	6.000	4.715	1,200
2023-01-17	5.850	5.850	5.850	5.850	4.597	2
2023-01-16	6.000	6.000	6.000	6.000	4.715	65
2023-01-13	6.000	6.000	6.000	6.000	4.715	0
2023-01-12	6.000	6.000	6.000	6.000	4.715	25
2023-01-11	5.650	5.650	5.650	5.650	4.440	0
2023-01-10	5.650	5.650	5.650	5.650	4.440	0
2023-01-09	5.650	5.650	5.650	5.650	4.440	0
2023-01-06	5.650	5.650	5.650	5.650	4.440	137
2023-01-05	6.000	6.000	6.000	6.000	4.715	0
2023-01-04	6.000	6.000	6.000	6.000	4.715	0
2023-01-03	6.000	6.000	6.000	6.000	4.715	0
2022-12-30	6.000	6.000	6.000	6.000	4.715	0
2022-12-29	6.000	6.000	6.000	6.000	4.715	0
2022-12-28	6.000	6.000	6.000	6.000	4.715	0
2022-12-27	6.000	6.000	6.000	6.000	4.715	0
2022-12-23	6.000	6.000	6.000	6.000	4.715	0
2022-12-22	6.000	6.000	6.000	6.000	4.715	0
2022-12-21	6.000	6.000	6.000	6.000	4.715	0
2022-12-20	6.000	6.000	6.000	6.000	4.715	0
2022-12-19	6.000	6.000	6.000	6.000	4.715	0
2022-12-16	6.000	6.000	6.000	6.000	4.715	0
2022-12-15	6.000	6.000	6.000	6.000	4.715	0
2022-12-14	6.000	6.000	6.000	6.000	4.715	0
2022-12-13	6.000	6.000	6.000	6.000	4.715	0
2022-12-12	6.000	6.000	6.000	6.000	4.715	20
2022-12-09	5.650	5.650	5.650	5.650	4.440	15
2022-12-08	5.950	5.950	5.950	5.950	4.676	0

← NewerPage 16 of 21 · 1,248 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.