Prodvinalco SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-07	5.950	5.950	5.950	5.950	4.676	0
2022-12-06	5.850	5.950	5.850	5.950	4.676	1,374
2022-12-05	6.000	6.000	6.000	6.000	4.715	0
2022-12-02	6.000	6.000	6.000	6.000	4.715	65
2022-11-29	5.900	5.900	5.900	5.900	4.636	0
2022-11-28	5.900	5.900	5.900	5.900	4.636	0
2022-11-25	5.900	5.900	5.900	5.900	4.636	0
2022-11-24	5.900	5.900	5.900	5.900	4.636	0
2022-11-23	5.900	5.900	5.900	5.900	4.636	0
2022-11-22	5.900	5.900	5.900	5.900	4.636	0
2022-11-21	5.900	5.900	5.900	5.900	4.636	0
2022-11-18	5.900	5.900	5.900	5.900	4.636	0
2022-11-17	5.900	5.900	5.900	5.900	4.636	0
2022-11-16	5.900	5.900	5.900	5.900	4.636	0
2022-11-15	5.650	5.900	5.650	5.900	4.636	1,009
2022-11-14	6.150	6.150	5.650	5.650	4.440	391
2022-11-11	6.100	6.100	6.100	6.100	4.794	0
2022-11-10	6.150	6.150	6.100	6.100	4.794	109
2022-11-09	6.200	6.200	6.200	6.200	4.872	0
2022-11-08	6.200	6.200	6.200	6.200	4.872	0
2022-11-07	6.200	6.200	6.200	6.200	4.872	0
2022-11-04	6.150	6.200	6.150	6.200	4.872	60
2022-11-03	5.650	5.650	5.650	5.650	4.440	0
2022-11-02	5.650	5.650	5.650	5.650	4.440	247
2022-11-01	6.150	6.150	6.150	6.150	4.833	0
2022-10-31	6.150	6.150	6.150	6.150	4.833	0
2022-10-28	6.150	6.150	6.150	6.150	4.833	0
2022-10-27	6.150	6.150	6.150	6.150	4.833	5
2022-10-26	5.950	5.950	5.950	5.950	4.676	0
2022-10-25	5.950	5.950	5.950	5.950	4.676	0
2022-10-24	5.950	5.950	5.950	5.950	4.676	0
2022-10-21	5.950	5.950	5.950	5.950	4.676	0
2022-10-20	5.950	5.950	5.950	5.950	4.676	0
2022-10-19	5.950	5.950	5.950	5.950	4.676	0
2022-10-18	5.950	5.950	5.950	5.950	4.676	0
2022-10-17	5.900	5.950	5.900	5.950	4.676	556
2022-10-14	5.800	5.800	5.800	5.800	4.558	0
2022-10-13	5.800	5.800	5.800	5.800	4.558	0
2022-10-12	5.800	5.800	5.800	5.800	4.558	280
2022-10-11	5.800	5.800	5.800	5.800	4.558	0
2022-10-10	5.800	5.800	5.800	5.800	4.558	44
2022-10-07	5.800	5.800	5.800	5.800	4.558	56
2022-10-06	6.150	6.150	6.150	6.150	4.833	0
2022-10-05	6.150	6.150	6.150	6.150	4.833	0
2022-10-04	6.150	6.150	6.150	6.150	4.833	0
2022-10-03	6.150	6.150	6.150	6.150	4.833	0
2022-09-30	6.150	6.150	6.150	6.150	4.833	6
2022-09-29	5.650	5.650	5.650	5.650	4.440	0
2022-09-28	5.750	5.750	5.650	5.650	4.440	260
2022-09-27	5.650	5.650	5.650	5.650	4.440	102
2022-09-26	5.600	6.150	5.600	6.150	4.833	108
2022-09-23	6.300	6.300	6.300	6.300	4.951	0
2022-09-22	6.300	6.300	6.300	6.300	4.951	0
2022-09-21	6.300	6.300	6.300	6.300	4.951	0
2022-09-20	6.300	6.300	6.300	6.300	4.951	4
2022-09-19	6.000	6.000	6.000	6.000	4.715	1,294
2022-09-16	5.800	5.800	5.800	5.800	4.558	0
2022-09-15	5.800	5.800	5.800	5.800	4.558	0
2022-09-14	5.800	5.800	5.800	5.800	4.558	0
2022-09-13	5.800	5.800	5.800	5.800	4.558	0

← NewerPage 17 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.