Prodvinalco SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	6.300	6.700	6.300	6.700	5.880	27
2025-05-07	6.650	6.700	6.300	6.300	5.529	377
2025-05-06	6.800	6.800	6.800	6.800	5.968	0
2025-05-05	6.800	6.800	6.800	6.800	5.968	2
2025-05-02	6.800	6.800	6.800	6.800	5.968	0
2025-04-30	6.800	6.800	6.800	6.800	5.968	7
2025-04-29	6.800	6.800	6.800	6.800	5.968	1
2025-04-28	6.800	6.800	6.800	6.800	5.968	0
2025-04-25	6.800	6.800	6.800	6.800	5.968	0
2025-04-24	6.800	6.800	6.800	6.800	5.968	53
2025-04-23	6.350	6.350	6.350	6.350	5.573	0
2025-04-22	6.850	6.850	6.350	6.350	5.573	193
2025-04-17	6.850	6.850	6.850	6.850	6.012	0
2025-04-16	6.850	6.850	6.850	6.850	6.012	0
2025-04-15	6.850	6.850	6.850	6.850	6.012	100
2025-04-14	6.800	6.850	6.300	6.850	6.012	77
2025-04-11	6.300	6.300	6.300	6.300	5.529	95
2025-04-10	6.750	6.750	6.750	6.750	5.924	0
2025-04-09	6.750	6.750	6.750	6.750	5.924	73
2025-04-08	6.300	6.300	6.300	6.300	5.529	0
2025-04-07	6.300	6.300	6.300	6.300	5.529	214
2025-04-04	6.250	6.250	6.250	6.250	5.485	1,312
2025-04-03	6.650	6.650	6.600	6.600	5.792	150
2025-04-02	6.650	6.650	6.650	6.650	5.836	132
2025-04-01	6.650	6.650	6.650	6.650	5.836	0
2025-03-31	6.650	6.650	6.650	6.650	5.836	446
2025-03-28	6.650	7.200	6.650	7.200	6.319	102
2025-03-27	6.750	7.150	6.750	7.150	6.275	692
2025-03-26	6.600	6.600	6.600	6.600	5.792	23
2025-03-25	6.750	6.750	6.750	6.750	5.924	0
2025-03-24	6.750	6.750	6.650	6.750	5.924	92
2025-03-21	7.150	7.800	6.750	6.750	5.924	1,609
2025-03-20	6.500	6.500	6.500	6.500	5.704	0
2025-03-19	6.650	6.650	6.500	6.500	5.704	303
2025-03-18	7.200	7.200	7.200	7.200	6.319	0
2025-03-17	7.150	7.200	7.150	7.200	6.319	5
2025-03-14	7.100	7.150	7.100	7.150	6.275	88
2025-03-13	6.700	6.700	6.700	6.700	5.880	0
2025-03-12	6.700	6.700	6.700	6.700	5.880	1
2025-03-11	6.750	6.750	6.750	6.750	5.924	0
2025-03-10	7.100	7.100	6.750	6.750	5.924	15
2025-03-07	6.700	6.700	6.700	6.700	5.880	4
2025-03-06	6.700	6.700	6.700	6.700	5.880	0
2025-03-05	6.700	6.700	6.700	6.700	5.880	0
2025-03-04	6.750	6.750	6.700	6.700	5.880	282
2025-03-03	7.050	7.050	7.050	7.050	6.187	0
2025-02-28	7.050	7.050	7.050	7.050	6.187	38
2025-02-27	7.050	7.050	7.050	7.050	6.187	0
2025-02-26	6.600	7.050	6.600	7.050	6.187	5
2025-02-25	6.900	6.900	6.600	6.600	5.792	137
2025-02-24	7.250	7.250	7.250	7.250	6.363	0
2025-02-21	7.250	7.250	7.250	7.250	6.363	0
2025-02-20	7.250	7.250	7.250	7.250	6.363	0
2025-02-19	7.250	7.250	7.250	7.250	6.363	0
2025-02-18	7.250	7.250	7.250	7.250	6.363	0
2025-02-17	7.250	7.250	7.250	7.250	6.363	19
2025-02-14	7.200	7.200	7.200	7.200	6.319	34
2025-02-13	6.700	6.700	6.700	6.700	5.880	0
2025-02-12	6.700	6.700	6.700	6.700	5.880	0
2025-02-11	6.750	6.750	6.700	6.700	5.880	51

← NewerPage 7 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.