Prodvinalco SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-17 | 5.000 | 5.000 | 5.000 | 5.000 | 3.929 | 0 |
| 2022-06-16 | 5.000 | 5.000 | 5.000 | 5.000 | 3.929 | 0 |
| 2022-06-15 | 5.000 | 5.000 | 5.000 | 5.000 | 3.929 | 0 |
| 2022-06-14 | 5.000 | 5.000 | 5.000 | 5.000 | 3.929 | 0 |
| 2022-06-10 | 5.000 | 5.000 | 5.000 | 5.000 | 3.929 | 0 |
| 2022-06-09 | 5.000 | 5.000 | 5.000 | 5.000 | 3.929 | 0 |
| 2022-06-08 | 5.000 | 5.000 | 5.000 | 5.000 | 3.929 | 0 |
| 2022-06-07 | 5.000 | 5.000 | 5.000 | 5.000 | 3.929 | 0 |
| 2022-06-06 | 5.050 | 5.050 | 5.000 | 5.000 | 3.929 | 282 |
| 2022-06-03 | 5.900 | 5.900 | 5.900 | 5.900 | 4.636 | 1 |
| 2022-06-02 | 5.900 | 5.900 | 5.900 | 5.900 | 4.636 | 0 |
| 2022-05-31 | 5.900 | 5.900 | 5.900 | 5.900 | 4.636 | 100 |
| 2022-05-30 | 5.950 | 5.950 | 5.950 | 5.950 | 4.676 | 138 |
| 2022-05-27 | 4.800 | 4.800 | 4.800 | 4.800 | 3.772 | 0 |
| 2022-05-26 | 5.000 | 5.000 | 4.800 | 4.800 | 3.772 | 260 |
| 2022-05-25 | 5.050 | 5.050 | 4.800 | 4.800 | 3.772 | 141 |
| 2022-05-24 | 5.000 | 5.000 | 5.000 | 5.000 | 3.929 | 0 |
| 2022-05-23 | 5.000 | 5.000 | 5.000 | 5.000 | 3.929 | 0 |
| 2022-05-20 | 5.000 | 5.000 | 5.000 | 5.000 | 3.929 | 0 |
| 2022-05-19 | 5.100 | 5.100 | 5.000 | 5.000 | 3.929 | 137 |
| 2022-05-18 | 5.100 | 5.100 | 5.100 | 5.100 | 4.008 | 0 |
| 2022-05-17 | 5.100 | 5.100 | 5.100 | 5.100 | 4.008 | 0 |
| 2022-05-16 | 5.100 | 5.100 | 5.100 | 5.100 | 4.008 | 0 |
| 2022-05-13 | 5.300 | 5.300 | 5.100 | 5.100 | 3.708 | 137 |
| 2022-05-12 | 5.200 | 5.200 | 5.200 | 5.200 | 3.781 | 141 |
| 2022-05-11 | 5.100 | 5.100 | 5.100 | 5.100 | 3.708 | 137 |
| 2022-05-10 | 5.150 | 5.150 | 5.150 | 5.150 | 3.745 | 0 |
| 2022-05-09 | 6.350 | 6.350 | 5.150 | 5.150 | 3.745 | 292 |
| 2022-05-06 | 5.850 | 6.000 | 5.850 | 6.000 | 4.363 | 5,880 |
| 2022-05-05 | 5.100 | 5.100 | 5.100 | 5.100 | 3.708 | 60 |
| 2022-05-04 | 5.000 | 6.000 | 5.000 | 5.050 | 3.672 | 4,992 |
| 2022-05-03 | 5.850 | 5.850 | 5.850 | 5.850 | 4.254 | 0 |
| 2022-05-02 | 5.850 | 5.850 | 5.850 | 5.850 | 4.254 | 60 |
| 2022-04-29 | 5.000 | 5.000 | 5.000 | 5.000 | 3.636 | 0 |
| 2022-04-28 | 5.000 | 5.000 | 5.000 | 5.000 | 3.636 | 0 |
| 2022-04-27 | 5.000 | 5.000 | 5.000 | 5.000 | 3.636 | 137 |
| 2022-04-26 | 6.000 | 6.000 | 6.000 | 6.000 | 4.363 | 0 |
| 2022-04-21 | 6.000 | 6.000 | 6.000 | 6.000 | 4.363 | 0 |
| 2022-04-20 | 6.000 | 6.000 | 6.000 | 6.000 | 4.363 | 0 |
| 2022-04-19 | 6.000 | 6.000 | 6.000 | 6.000 | 4.363 | 0 |
| 2022-04-18 | 6.000 | 6.000 | 6.000 | 6.000 | 4.363 | 10 |
| 2022-04-15 | 5.000 | 5.000 | 5.000 | 5.000 | 3.636 | 0 |
| 2022-04-14 | 5.000 | 5.000 | 5.000 | 5.000 | 3.636 | 278 |
| 2022-04-13 | 5.000 | 5.000 | 5.000 | 5.000 | 3.636 | 0 |
| 2022-04-12 | 5.000 | 5.000 | 5.000 | 5.000 | 3.636 | 0 |
| 2022-04-11 | 5.000 | 5.000 | 5.000 | 5.000 | 3.636 | 0 |
| 2022-04-08 | 5.000 | 5.000 | 5.000 | 5.000 | 3.636 | 0 |
| 2022-04-07 | 5.000 | 5.000 | 5.000 | 5.000 | 3.636 | 0 |
| 2022-04-06 | 5.000 | 5.000 | 5.000 | 5.000 | 3.636 | 1 |
| 2022-04-05 | 5.050 | 5.050 | 5.050 | 5.050 | 3.672 | 0 |
| 2022-04-04 | 5.050 | 5.050 | 5.050 | 5.050 | 3.672 | 0 |
| 2022-04-01 | 5.050 | 5.050 | 5.050 | 5.050 | 3.672 | 0 |
| 2022-03-31 | 5.250 | 5.250 | 5.050 | 5.050 | 3.672 | 137 |
| 2022-03-30 | 5.000 | 5.250 | 5.000 | 5.250 | 3.817 | 529 |
| 2022-03-29 | 5.950 | 5.950 | 5.950 | 5.950 | 4.326 | 0 |
| 2022-03-28 | 5.950 | 5.950 | 5.950 | 5.950 | 4.326 | 0 |
| 2022-03-25 | 5.950 | 5.950 | 5.950 | 5.950 | 4.326 | 0 |
| 2022-03-24 | 5.950 | 5.950 | 5.950 | 5.950 | 4.326 | 0 |
| 2022-03-23 | 5.950 | 5.950 | 5.950 | 5.950 | 4.326 | 0 |
| 2022-03-22 | 5.950 | 5.950 | 5.950 | 5.950 | 4.326 | 0 |
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.