Prodvinalco SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-21	5.950	5.950	5.950	5.950	4.326	0
2022-03-18	5.950	5.950	5.950	5.950	4.326	0
2022-03-17	5.950	5.950	5.950	5.950	4.326	0
2022-03-16	5.950	5.950	5.950	5.950	4.326	0
2022-03-15	5.950	5.950	5.950	5.950	4.326	6
2022-03-14	5.100	5.100	5.100	5.100	3.708	137
2022-03-11	5.100	5.100	5.100	5.100	3.708	0
2022-03-10	5.100	5.100	5.100	5.100	3.708	0
2022-03-09	5.100	5.100	5.100	5.100	3.708	0
2022-03-08	5.100	5.100	5.100	5.100	3.708	0
2022-03-07	5.100	5.100	5.100	5.100	3.708	0
2022-03-04	5.100	5.100	5.100	5.100	3.708	60
2022-03-03	5.100	5.100	5.100	5.100	3.708	0
2022-03-02	5.100	5.100	5.100	5.100	3.708	126
2022-03-01	5.100	5.100	5.100	5.100	3.708	0
2022-02-28	5.100	5.100	5.100	5.100	3.708	74
2022-02-25	5.200	5.200	5.200	5.200	3.781	0
2022-02-24	5.200	5.200	5.150	5.200	3.781	196
2022-02-23	5.250	5.250	5.250	5.250	3.817	60
2022-02-22	5.150	5.150	5.150	5.150	3.745	500
2022-02-21	6.150	6.150	6.150	6.150	4.472	0
2022-02-18	6.150	6.150	6.150	6.150	4.472	0
2022-02-17	6.150	6.150	6.150	6.150	4.472	0
2022-02-16	6.150	6.150	6.150	6.150	4.472	0
2022-02-15	6.150	6.150	6.150	6.150	4.472	4
2022-02-14	6.200	6.200	6.200	6.200	4.508	25
2022-02-11	6.150	6.150	6.150	6.150	4.472	0
2022-02-10	6.150	6.150	6.150	6.150	4.472	0
2022-02-09	6.150	6.150	6.150	6.150	4.472	33
2022-02-08	6.200	6.200	6.200	6.200	4.508	0
2022-02-07	6.200	6.200	6.200	6.200	4.508	0
2022-02-04	6.200	6.200	6.200	6.200	4.508	0
2022-02-03	6.200	6.200	6.200	6.200	4.508	0
2022-02-02	6.200	6.200	6.200	6.200	4.508	0
2022-02-01	6.200	6.200	6.200	6.200	4.508	59
2022-01-31	6.200	6.200	6.200	6.200	4.508	0
2022-01-28	6.200	6.200	6.200	6.200	4.508	1
2022-01-27	6.200	6.200	6.200	6.200	4.508	0
2022-01-26	6.050	6.200	6.050	6.200	4.508	2,189
2022-01-25	6.200	6.200	6.200	6.200	4.508	0
2022-01-21	6.200	6.200	6.200	6.200	4.508	0
2022-01-20	6.200	6.200	6.200	6.200	4.508	0
2022-01-19	6.200	6.200	6.200	6.200	4.508	0
2022-01-18	6.200	6.200	6.200	6.200	4.508	0
2022-01-17	6.200	6.200	6.200	6.200	4.508	13
2022-01-14	6.050	6.050	6.050	6.050	4.399	0
2022-01-13	6.050	6.050	6.050	6.050	4.399	0
2022-01-12	6.050	6.050	6.050	6.050	4.399	0
2022-01-11	6.050	6.050	6.050	6.050	4.399	0
2022-01-10	6.050	6.050	6.050	6.050	4.399	0
2022-01-07	6.050	6.050	6.050	6.050	4.399	0
2022-01-06	6.050	6.050	6.050	6.050	4.399	0
2022-01-05	6.050	6.050	6.050	6.050	4.399	0
2022-01-04	6.050	6.050	6.050	6.050	4.399	0
2022-01-03	6.050	6.050	6.050	6.050	4.399	0
2021-12-30	6.050	6.050	6.050	6.050	4.399	0
2021-12-29	6.050	6.050	6.050	6.050	4.399	121
2021-12-28	6.000	6.000	6.000	6.000	4.363	6
2021-12-27	5.950	6.000	5.950	6.000	4.363	251
2021-12-23	6.000	6.000	4.680	4.680	3.403	90

← NewerPage 20 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.