Prodvinalco SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	6.900	6.900	6.900	6.900	6.900	0
2026-07-22	6.900	6.900	6.900	6.900	6.900	100
2026-07-21	6.600	6.600	6.600	6.600	6.600	0
2026-07-20	6.600	6.600	6.600	6.600	6.600	105
2026-07-17	6.900	6.900	6.400	6.400	6.400	140
2026-07-16	6.850	6.850	6.850	6.850	6.850	0
2026-07-15	6.850	6.850	6.850	6.850	6.850	0
2026-07-14	6.850	6.850	6.850	6.850	6.850	5
2026-07-13	6.850	6.850	6.850	6.850	6.850	0
2026-07-10	6.850	6.850	6.850	6.850	6.850	0
2026-07-09	6.850	6.850	6.850	6.850	6.850	24
2026-07-08	6.800	6.800	6.800	6.800	6.800	85
2026-07-07	6.750	6.750	6.750	6.750	6.750	0
2026-07-06	6.750	6.750	6.750	6.750	6.750	0
2026-07-03	6.750	6.750	6.750	6.750	6.750	0
2026-07-02	6.750	6.750	6.750	6.750	6.750	216
2026-07-01	6.750	6.750	6.750	6.750	6.750	500
2026-06-30	6.750	6.750	6.750	6.750	6.750	0
2026-06-29	6.750	6.750	6.750	6.750	6.750	0
2026-06-26	6.750	6.750	6.750	6.750	6.750	1
2026-06-25	6.750	6.750	6.750	6.750	6.750	0
2026-06-24	6.750	6.750	6.750	6.750	6.750	0
2026-06-23	6.750	6.750	6.750	6.750	6.750	0
2026-06-22	6.750	6.750	6.750	6.750	6.750	8
2026-06-19	6.750	6.750	6.750	6.750	6.750	260
2026-06-18	6.750	6.750	6.750	6.750	6.750	65
2026-06-17	6.750	6.750	6.750	6.750	6.750	0
2026-06-16	6.750	6.750	6.750	6.750	6.750	0
2026-06-15	6.750	6.750	6.750	6.750	6.750	2
2026-06-12	6.800	6.800	6.000	6.400	6.400	1,687
2026-06-11	6.900	6.900	6.900	6.900	6.900	0
2026-06-10	6.850	6.900	6.850	6.900	6.900	141
2026-06-09	6.800	6.800	6.800	6.800	6.800	0
2026-06-08	6.850	6.850	6.800	6.800	6.800	41
2026-06-05	6.700	6.700	6.700	6.700	6.700	0
2026-06-04	6.700	6.700	6.700	6.700	6.700	0
2026-06-03	6.700	6.700	6.700	6.700	6.700	0
2026-06-02	6.700	6.700	6.700	6.700	6.700	0
2026-05-29	6.700	6.700	6.700	6.700	6.700	14
2026-05-28	6.750	6.750	6.750	6.750	6.750	0
2026-05-27	6.750	6.750	6.750	6.750	6.750	0
2026-05-26	6.750	6.750	6.750	6.750	6.750	0
2026-05-25	6.700	6.750	6.700	6.750	6.750	54
2026-05-22	6.500	6.500	6.500	6.500	6.500	0
2026-05-21	6.650	6.650	6.500	6.500	6.500	111
2026-05-20	6.650	6.650	6.650	6.650	6.650	0
2026-05-19	6.650	6.650	6.650	6.650	6.650	19
2026-05-18	6.500	6.650	6.500	6.650	6.650	191
2026-05-15	6.700	6.700	6.700	6.700	6.700	0
2026-05-14	6.700	6.700	6.700	6.700	6.700	40
2026-05-13	6.700	6.700	6.700	6.700	6.700	58
2026-05-12	6.000	6.600	6.000	6.600	6.600	1,492
2026-05-11	6.400	6.750	5.250	6.750	6.750	1,050
2026-05-08	6.950	6.950	6.050	6.050	6.050	1,001
2026-05-07	6.950	6.950	6.600	6.600	6.600	496
2026-05-06	6.950	6.950	6.700	6.950	6.950	150
2026-05-05	7.150	7.200	6.800	7.200	7.200	217
2026-05-04	7.250	7.250	7.250	7.250	7.250	0
2026-04-30	7.250	7.250	7.250	7.250	7.250	0
2026-04-29	7.250	7.250	7.250	7.250	7.250	0

← NewerPage 2 of 3 · 127 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.