Prodvinalco SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	6.750	7.400	6.700	7.400	6.987	152
2025-07-31	7.400	7.400	7.400	7.400	6.987	8
2025-07-30	7.400	7.400	7.400	7.400	6.987	20
2025-07-29	7.450	7.450	7.450	7.450	7.034	0
2025-07-28	7.450	7.450	7.450	7.450	7.034	20
2025-07-25	7.450	7.450	7.450	7.450	7.034	0
2025-07-24	7.450	7.450	7.450	7.450	7.034	0
2025-07-23	7.450	7.450	7.450	7.450	7.034	0
2025-07-22	7.450	7.450	7.450	7.450	7.034	102
2025-07-21	7.200	7.200	7.200	7.200	6.798	200
2025-07-18	7.200	7.250	7.200	7.250	6.846	118
2025-07-17	7.150	7.150	7.150	7.150	6.751	21
2025-07-16	7.150	7.150	7.150	7.150	6.751	75
2025-07-15	7.150	7.150	7.150	7.150	6.751	4
2025-07-14	7.050	7.050	7.050	7.050	6.657	0
2025-07-11	7.050	7.050	7.050	7.050	6.657	2
2025-07-10	6.450	7.050	6.400	7.050	6.657	142
2025-07-09	6.900	6.900	6.900	6.900	6.515	0
2025-07-08	6.900	6.900	6.900	6.900	6.515	0
2025-07-07	6.950	6.950	6.900	6.900	6.515	300
2025-07-04	7.000	7.000	7.000	7.000	6.610	0
2025-07-03	7.000	7.000	7.000	7.000	6.610	0
2025-07-02	7.000	7.000	7.000	7.000	6.610	0
2025-07-01	7.000	7.000	7.000	7.000	6.610	0
2025-06-30	6.950	7.000	6.950	7.000	6.610	2,256
2025-06-27	6.950	6.950	6.950	6.950	6.562	70
2025-06-26	6.850	6.900	6.850	6.900	6.515	86
2025-06-25	6.350	6.350	6.350	6.350	5.996	0
2025-06-24	6.350	6.350	6.350	6.350	5.996	0
2025-06-23	6.350	6.350	6.350	6.350	5.996	0
2025-06-20	6.350	6.350	6.350	6.350	5.996	0
2025-06-19	6.850	6.850	6.350	6.350	5.996	103
2025-06-18	6.300	6.300	6.300	6.300	5.949	0
2025-06-17	6.300	6.300	6.300	6.300	5.949	0
2025-06-16	6.300	6.300	6.300	6.300	5.949	0
2025-06-13	6.300	6.300	6.300	6.300	5.949	0
2025-06-12	6.300	6.300	6.300	6.300	5.949	0
2025-06-11	6.900	6.900	6.300	6.300	5.949	175
2025-06-10	6.500	6.500	6.500	6.500	6.137	54
2025-06-06	6.250	6.250	6.250	6.250	5.901	0
2025-06-05	6.700	6.700	6.250	6.250	5.901	89
2025-06-04	6.450	6.650	6.450	6.650	6.279	390
2025-06-03	6.450	6.450	6.450	6.450	6.090	0
2025-06-02	6.450	6.450	6.450	6.450	6.090	16
2025-05-30	6.050	6.050	6.050	6.050	5.713	0
2025-05-29	6.200	6.200	6.050	6.050	5.713	621
2025-05-28	6.350	6.350	6.250	6.250	5.901	1,109
2025-05-27	6.400	6.400	6.400	6.400	6.043	10
2025-05-26	6.450	6.450	6.450	6.450	6.090	0
2025-05-23	6.450	6.450	6.450	6.450	6.090	300
2025-05-22	6.850	6.850	6.850	6.850	6.468	190
2025-05-21	6.900	6.900	6.800	6.800	6.421	118
2025-05-20	6.500	6.500	6.500	6.500	6.137	10
2025-05-19	6.300	6.300	6.300	6.300	5.949	104
2025-05-16	6.650	6.650	6.600	6.600	6.232	22
2025-05-15	6.650	6.650	6.600	6.600	6.232	77
2025-05-14	6.300	6.750	6.300	6.750	5.924	148
2025-05-13	6.700	6.750	6.700	6.750	5.924	93
2025-05-12	6.700	6.700	6.700	6.700	5.880	0
2025-05-09	6.700	6.700	6.700	6.700	5.880	12

← NewerPage 6 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.