Prodvinalco SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2026-04-27 | 6.900 | 7.250 | 6.900 | 7.250 | 7.250 | 91 |
| 2026-04-24 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 0 |
| 2026-04-23 | 6.950 | 7.200 | 6.950 | 7.200 | 7.200 | 300 |
| 2026-04-22 | 6.900 | 7.300 | 6.900 | 7.300 | 7.300 | 221 |
| 2026-04-21 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 137 |
| 2026-04-20 | 7.000 | 7.000 | 6.900 | 6.900 | 6.900 | 282 |
| 2026-04-17 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 19 |
| 2026-04-16 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 1 |
| 2026-04-15 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 0 |
| 2026-04-14 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 0 |
| 2026-04-09 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 23 |
| 2026-04-08 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 144 |
| 2026-04-07 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2026-04-06 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2026-04-03 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 274 |
| 2026-04-02 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2026-04-01 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 40 |
| 2026-03-31 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2026-03-30 | 7.100 | 7.400 | 7.100 | 7.400 | 7.400 | 36 |
| 2026-03-27 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2026-03-26 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2026-03-25 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2026-03-24 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2026-03-23 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2026-03-20 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 141 |
| 2026-03-19 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 91 |
| 2026-03-18 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 137 |
| 2026-03-17 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 0 |
| 2026-03-16 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 0 |
| 2026-03-13 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 0 |
| 2026-03-12 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 5 |
| 2026-03-11 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 186 |
| 2026-03-10 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 0 |
| 2026-03-09 | 7.050 | 7.200 | 7.050 | 7.200 | 7.200 | 324 |
| 2026-03-06 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2026-03-05 | 7.500 | 7.550 | 7.500 | 7.550 | 7.550 | 971 |
| 2026-03-04 | 7.250 | 7.450 | 7.250 | 7.400 | 7.400 | 132 |
| 2026-03-03 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2026-03-02 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 16 |
| 2026-02-27 | 7.250 | 7.250 | 7.000 | 7.150 | 7.150 | 889 |
| 2026-02-26 | 7.100 | 7.150 | 7.100 | 7.150 | 7.150 | 1,472 |
| 2026-02-25 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 0 |
| 2026-02-24 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 0 |
| 2026-02-23 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 0 |
| 2026-02-20 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 0 |
| 2026-02-19 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 423 |
| 2026-02-18 | 7.050 | 7.050 | 7.000 | 7.000 | 7.000 | 141 |
| 2026-02-17 | 7.100 | 7.100 | 7.050 | 7.050 | 7.050 | 141 |
| 2026-02-16 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2026-02-13 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2026-02-12 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 90 |
| 2026-02-11 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2026-02-10 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 9 |
| 2026-02-09 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2026-02-06 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 137 |
| 2026-02-05 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 1 |
| 2026-02-04 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2026-02-03 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2026-02-02 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 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.