Prodvinalco SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-22 | 6.000 | 6.000 | 6.000 | 6.000 | 4.363 | 34 |
| 2021-12-21 | 5.000 | 5.000 | 5.000 | 5.000 | 3.636 | 0 |
| 2021-12-20 | 5.000 | 5.000 | 5.000 | 5.000 | 3.636 | 0 |
| 2021-12-17 | 4.600 | 6.200 | 4.600 | 5.000 | 3.636 | 6,722 |
| 2021-12-16 | 6.000 | 6.000 | 6.000 | 6.000 | 4.363 | 0 |
| 2021-12-15 | 6.000 | 6.000 | 6.000 | 6.000 | 4.363 | 0 |
| 2021-12-14 | 6.000 | 6.000 | 6.000 | 6.000 | 4.363 | 0 |
| 2021-12-13 | 6.000 | 6.000 | 6.000 | 6.000 | 4.363 | 0 |
| 2021-12-10 | 6.000 | 6.000 | 6.000 | 6.000 | 4.363 | 0 |
| 2021-12-09 | 6.000 | 6.000 | 6.000 | 6.000 | 4.363 | 109 |
| 2021-12-08 | 6.000 | 6.000 | 6.000 | 6.000 | 4.363 | 0 |
| 2021-12-07 | 6.000 | 6.000 | 6.000 | 6.000 | 4.363 | 0 |
| 2021-12-06 | 6.000 | 6.000 | 6.000 | 6.000 | 4.363 | 0 |
| 2021-12-03 | 6.000 | 6.000 | 6.000 | 6.000 | 4.363 | 0 |
| 2021-12-02 | 6.000 | 6.000 | 6.000 | 6.000 | 4.363 | 0 |
| 2021-11-29 | 6.000 | 6.000 | 6.000 | 6.000 | 4.363 | 0 |
| 2021-11-26 | 6.000 | 6.000 | 6.000 | 6.000 | 4.363 | 214 |
| 2021-11-25 | 5.600 | 5.600 | 5.600 | 5.600 | 4.072 | 0 |
| 2021-11-24 | 5.600 | 5.600 | 5.600 | 5.600 | 4.072 | 0 |
| 2021-11-23 | 5.600 | 5.600 | 5.600 | 5.600 | 4.072 | 141 |
| 2021-11-22 | 5.600 | 5.600 | 5.600 | 5.600 | 4.072 | 141 |
| 2021-11-19 | 5.600 | 5.600 | 5.600 | 5.600 | 4.072 | 0 |
| 2021-11-18 | 5.600 | 5.600 | 5.600 | 5.600 | 4.072 | 0 |
| 2021-11-17 | 5.800 | 5.800 | 5.600 | 5.600 | 4.072 | 137 |
| 2021-11-16 | 6.000 | 6.000 | 6.000 | 6.000 | 4.363 | 60 |
| 2021-11-15 | 6.000 | 6.000 | 6.000 | 6.000 | 4.363 | 0 |
| 2021-11-12 | 6.000 | 6.000 | 6.000 | 6.000 | 4.363 | 0 |
| 2021-11-11 | 6.000 | 6.000 | 6.000 | 6.000 | 4.363 | 125 |
| 2021-11-10 | 5.600 | 5.600 | 5.600 | 5.600 | 4.072 | 137 |
| 2021-11-09 | 6.000 | 6.000 | 6.000 | 6.000 | 4.363 | 0 |
| 2021-11-08 | 6.000 | 6.000 | 6.000 | 6.000 | 4.363 | 110 |
| 2021-11-05 | 6.000 | 6.000 | 6.000 | 6.000 | 4.363 | 15 |
| 2021-11-04 | 5.700 | 5.700 | 5.700 | 5.700 | 4.144 | 0 |
| 2021-11-03 | 5.700 | 5.700 | 5.700 | 5.700 | 4.144 | 0 |
| 2021-11-02 | 5.700 | 5.700 | 5.700 | 5.700 | 4.144 | 43 |
| 2021-11-01 | 5.950 | 5.950 | 5.950 | 5.950 | 4.326 | 415 |
| 2021-10-29 | 5.950 | 5.950 | 5.950 | 5.950 | 4.326 | 0 |
| 2021-10-28 | 5.950 | 5.950 | 5.950 | 5.950 | 4.326 | 0 |
| 2021-10-27 | 5.950 | 5.950 | 5.950 | 5.950 | 4.326 | 85 |
| 2021-10-26 | 6.000 | 6.000 | 6.000 | 6.000 | 4.363 | 0 |
| 2021-10-25 | 6.000 | 6.000 | 6.000 | 6.000 | 4.363 | 0 |
| 2021-10-22 | 6.000 | 6.000 | 6.000 | 6.000 | 4.363 | 0 |
| 2021-10-21 | 6.000 | 6.000 | 6.000 | 6.000 | 4.363 | 0 |
| 2021-10-20 | 6.000 | 6.000 | 6.000 | 6.000 | 4.363 | 0 |
← NewerPage 21 of 21 · 1,244 trading days
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.