Prodvinalco SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	7.000	7.000	7.000	7.000	6.610	145
2025-10-24	7.000	7.000	7.000	7.000	6.610	0
2025-10-23	7.000	7.000	7.000	7.000	6.610	0
2025-10-22	7.000	7.000	7.000	7.000	6.610	0
2025-10-21	7.000	7.000	7.000	7.000	6.610	0
2025-10-20	7.100	7.100	7.000	7.000	6.610	140
2025-10-17	7.100	7.100	7.100	7.100	6.704	60
2025-10-16	7.350	7.350	7.350	7.350	6.940	100
2025-10-15	7.350	7.350	7.350	7.350	6.940	87
2025-10-14	7.350	7.350	7.350	7.350	6.940	400
2025-10-13	6.550	6.550	6.550	6.550	6.185	0
2025-10-10	6.550	6.550	6.550	6.550	6.185	0
2025-10-09	6.550	6.550	6.550	6.550	6.185	0
2025-10-08	6.550	6.550	6.550	6.550	6.185	0
2025-10-07	6.550	6.550	6.550	6.550	6.185	0
2025-10-06	6.550	6.550	6.550	6.550	6.185	18
2025-10-03	7.300	7.300	6.400	6.400	6.043	297
2025-10-02	7.300	7.350	7.300	7.350	6.940	60
2025-10-01	6.850	6.850	6.850	6.850	6.468	1
2025-09-30	6.850	6.850	6.850	6.850	6.468	38
2025-09-29	7.100	7.200	7.100	7.200	6.798	66
2025-09-26	7.100	7.200	7.100	7.200	6.798	123
2025-09-25	7.150	7.150	7.150	7.150	6.751	0
2025-09-24	7.150	7.150	7.150	7.150	6.751	0
2025-09-23	7.150	7.150	7.150	7.150	6.751	0
2025-09-22	7.150	7.150	7.150	7.150	6.751	0
2025-09-19	7.150	7.150	7.150	7.150	6.751	0
2025-09-18	7.150	7.150	7.150	7.150	6.751	14
2025-09-17	7.150	7.150	7.150	7.150	6.751	60
2025-09-16	7.150	7.150	7.150	7.150	6.751	0
2025-09-15	7.150	7.150	7.150	7.150	6.751	0
2025-09-12	7.150	7.150	7.150	7.150	6.751	10
2025-09-11	7.150	7.150	7.150	7.150	6.751	0
2025-09-10	7.150	7.150	7.150	7.150	6.751	14
2025-09-09	7.050	7.150	7.050	7.150	6.751	67
2025-09-08	6.900	7.000	6.250	7.000	6.610	515
2025-09-05	7.150	7.150	7.150	7.150	6.751	0
2025-09-04	7.150	7.150	7.150	7.150	6.751	0
2025-09-03	7.150	7.150	7.150	7.150	6.751	0
2025-09-02	7.150	7.150	7.150	7.150	6.751	0
2025-09-01	7.150	7.150	7.150	7.150	6.751	0
2025-08-29	7.150	7.150	7.150	7.150	6.751	2
2025-08-28	7.150	7.150	7.150	7.150	6.751	0
2025-08-27	7.150	7.150	7.150	7.150	6.751	3
2025-08-26	7.150	7.150	7.150	7.150	6.751	0
2025-08-25	7.150	7.150	7.150	7.150	6.751	0
2025-08-22	6.500	7.150	6.500	7.150	6.751	25
2025-08-21	7.200	7.200	7.200	7.200	6.798	0
2025-08-20	7.200	7.200	7.200	7.200	6.798	16
2025-08-19	7.250	7.250	6.750	7.200	6.798	294
2025-08-18	7.200	7.200	7.200	7.200	6.798	25
2025-08-14	7.200	7.200	7.200	7.200	6.798	2
2025-08-13	7.150	7.150	7.150	7.150	6.751	0
2025-08-12	7.150	7.150	7.150	7.150	6.751	0
2025-08-11	7.150	7.150	7.150	7.150	6.751	15
2025-08-08	7.200	7.200	6.900	7.150	6.751	143
2025-08-07	6.650	6.650	6.650	6.650	6.279	0
2025-08-06	6.650	6.650	6.650	6.650	6.279	0
2025-08-05	6.700	7.250	6.650	6.650	6.279	231
2025-08-04	6.900	6.900	6.700	6.900	6.515	63

← NewerPage 5 of 21 · 1,244 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.