Prodvinalco SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 7.600 | 7.600 | 7.000 | 7.000 | 7.000 | 123 |
| 2026-01-29 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 141 |
| 2026-01-28 | 7.000 | 7.450 | 7.000 | 7.450 | 7.450 | 350 |
| 2026-01-27 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 0 |
| 2026-01-26 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 30 |
| 2026-01-23 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 0 |
| 2026-01-22 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 0 |
| 2026-01-21 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 0 |
| 2026-01-20 | 7.400 | 7.450 | 7.400 | 7.450 | 7.450 | 272 |
| 2026-01-19 | 7.350 | 7.400 | 7.350 | 7.400 | 7.400 | 2 |
| 2026-01-16 | 7.350 | 7.350 | 7.150 | 7.150 | 7.150 | 18 |
| 2026-01-15 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 0 |
| 2026-01-14 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 0 |
| 2026-01-13 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 0 |
| 2026-01-12 | 7.050 | 7.350 | 7.050 | 7.350 | 7.350 | 182 |
| 2026-01-09 | 7.350 | 7.400 | 7.350 | 7.400 | 7.400 | 38 |
| 2026-01-08 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 82 |
| 2026-01-05 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 20 |
| 2025-12-30 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 0 |
| 2025-12-29 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 0 |
| 2025-12-23 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 1 |
| 2025-12-22 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 356 |
| 2025-12-19 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 12 |
| 2025-12-18 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 42 |
| 2025-12-17 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 40 |
| 2025-12-16 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 5 |
| 2025-12-15 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 0 |
| 2025-12-12 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 0 |
| 2025-12-11 | 7.200 | 7.350 | 7.200 | 7.350 | 7.350 | 491 |
| 2025-12-10 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 0 |
| 2025-12-09 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 0 |
| 2025-12-08 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 0 |
| 2025-12-05 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 0 |
| 2025-12-04 | 7.000 | 7.300 | 7.000 | 7.300 | 7.300 | 1,147 |
| 2025-12-03 | 7.100 | 7.400 | 7.050 | 7.400 | 6.987 | 484 |
| 2025-12-02 | 7.400 | 7.400 | 7.400 | 7.400 | 6.987 | 0 |
| 2025-11-28 | 7.400 | 7.400 | 7.400 | 7.400 | 6.987 | 0 |
| 2025-11-27 | 7.350 | 7.400 | 7.350 | 7.400 | 6.987 | 1,016 |
| 2025-11-26 | 7.350 | 7.350 | 7.350 | 7.350 | 6.940 | 0 |
| 2025-11-25 | 7.350 | 7.350 | 7.350 | 7.350 | 6.940 | 561 |
| 2025-11-24 | 7.350 | 7.350 | 7.350 | 7.350 | 6.940 | 306 |
| 2025-11-21 | 7.300 | 7.350 | 7.300 | 7.350 | 6.940 | 97 |
| 2025-11-20 | 7.250 | 7.250 | 7.250 | 7.250 | 6.846 | 0 |
| 2025-11-19 | 7.000 | 7.300 | 7.000 | 7.250 | 6.846 | 428 |
| 2025-11-18 | 7.200 | 7.200 | 7.200 | 7.200 | 6.798 | 2 |
| 2025-11-17 | 7.150 | 7.150 | 7.150 | 7.150 | 6.751 | 18 |
| 2025-11-14 | 7.000 | 7.000 | 7.000 | 7.000 | 6.610 | 0 |
| 2025-11-13 | 7.000 | 7.000 | 7.000 | 7.000 | 6.610 | 52 |
| 2025-11-12 | 7.100 | 7.100 | 7.100 | 7.100 | 6.704 | 0 |
| 2025-11-11 | 7.000 | 7.100 | 7.000 | 7.100 | 6.704 | 196 |
| 2025-11-10 | 6.550 | 6.550 | 6.550 | 6.550 | 6.185 | 140 |
| 2025-11-07 | 7.150 | 7.150 | 7.150 | 7.150 | 6.751 | 0 |
| 2025-11-06 | 7.150 | 7.150 | 7.150 | 7.150 | 6.751 | 0 |
| 2025-11-05 | 6.350 | 7.150 | 6.350 | 7.150 | 6.751 | 605 |
| 2025-11-04 | 7.200 | 7.200 | 7.200 | 7.200 | 6.798 | 0 |
| 2025-11-03 | 7.150 | 7.200 | 7.150 | 7.200 | 6.798 | 504 |
| 2025-10-31 | 7.200 | 7.200 | 7.200 | 7.200 | 6.798 | 0 |
| 2025-10-30 | 7.200 | 7.200 | 7.200 | 7.200 | 6.798 | 3 |
| 2025-10-29 | 7.000 | 7.000 | 7.000 | 7.000 | 6.610 | 0 |
| 2025-10-28 | 7.000 | 7.000 | 7.000 | 7.000 | 6.610 | 55 |
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.