Prodvinalco SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	5.800	5.800	5.800	5.800	4.558	0
2022-09-09	5.800	5.800	5.800	5.800	4.558	0
2022-09-08	5.800	5.800	5.800	5.800	4.558	0
2022-09-07	5.800	5.800	5.800	5.800	4.558	0
2022-09-06	5.800	5.800	5.800	5.800	4.558	0
2022-09-05	5.800	5.800	5.800	5.800	4.558	80
2022-09-02	5.700	5.700	5.700	5.700	4.479	0
2022-09-01	5.700	5.700	5.700	5.700	4.479	0
2022-08-31	5.700	5.700	5.700	5.700	4.479	80
2022-08-30	6.400	6.400	6.400	6.400	5.029	0
2022-08-29	6.400	6.400	6.400	6.400	5.029	0
2022-08-26	6.400	6.400	6.400	6.400	5.029	1
2022-08-25	5.450	6.200	5.450	6.200	4.872	579
2022-08-24	6.000	6.000	6.000	6.000	4.715	0
2022-08-23	6.000	6.000	6.000	6.000	4.715	0
2022-08-22	6.000	6.000	6.000	6.000	4.715	0
2022-08-19	6.000	6.000	6.000	6.000	4.715	0
2022-08-18	6.000	6.000	6.000	6.000	4.715	0
2022-08-17	6.000	6.000	6.000	6.000	4.715	678
2022-08-16	6.000	6.000	6.000	6.000	4.715	325
2022-08-12	6.100	6.100	6.100	6.100	4.794	0
2022-08-11	6.100	6.100	6.100	6.100	4.794	0
2022-08-10	6.100	6.100	6.100	6.100	4.794	0
2022-08-09	6.100	6.100	6.100	6.100	4.794	0
2022-08-08	6.100	6.100	6.100	6.100	4.794	0
2022-08-05	6.100	6.100	6.100	6.100	4.794	0
2022-08-04	6.100	6.100	6.100	6.100	4.794	14
2022-08-03	6.150	6.150	6.150	6.150	4.833	0
2022-08-02	6.150	6.150	6.150	6.150	4.833	7
2022-08-01	6.100	6.100	6.100	6.100	4.794	105
2022-07-29	5.900	6.050	5.900	6.050	4.754	749
2022-07-28	5.350	5.350	5.350	5.350	4.204	0
2022-07-27	5.900	5.900	5.350	5.350	4.204	707
2022-07-26	5.350	5.350	5.350	5.350	4.204	0
2022-07-25	5.350	5.350	5.350	5.350	4.204	30
2022-07-22	5.550	5.550	5.550	5.550	4.361	0
2022-07-21	6.050	6.050	5.550	5.550	4.361	605
2022-07-20	6.000	6.000	6.000	6.000	4.715	195
2022-07-19	6.050	6.050	6.050	6.050	4.754	0
2022-07-18	6.050	6.050	6.050	6.050	4.754	5
2022-07-15	6.000	6.000	6.000	6.000	4.715	1,139
2022-07-14	6.100	6.100	6.100	6.100	4.794	44
2022-07-13	5.350	5.350	5.300	5.300	4.165	278
2022-07-12	6.300	6.300	6.300	6.300	4.951	3
2022-07-11	5.300	5.300	5.300	5.300	4.165	0
2022-07-08	5.300	5.300	5.300	5.300	4.165	0
2022-07-07	5.800	5.800	5.300	5.300	4.165	137
2022-07-06	5.800	5.800	5.800	5.800	4.558	0
2022-07-05	5.800	5.800	5.800	5.800	4.558	0
2022-07-04	5.800	5.800	5.800	5.800	4.558	0
2022-07-01	5.800	5.800	5.800	5.800	4.558	0
2022-06-30	5.800	5.800	5.800	5.800	4.558	0
2022-06-29	5.800	5.800	5.800	5.800	4.558	0
2022-06-28	5.800	5.800	5.800	5.800	4.558	0
2022-06-27	5.250	6.200	5.250	5.800	4.558	309
2022-06-24	5.850	6.250	5.050	6.250	4.911	1,083
2022-06-23	5.700	5.700	5.700	5.700	4.479	0
2022-06-22	5.700	5.700	5.700	5.700	4.479	0
2022-06-21	5.650	5.700	5.650	5.700	4.479	73
2022-06-20	5.000	5.000	5.000	5.000	3.929	993

← NewerPage 18 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.