Prodvinalco SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	7.400	7.400	7.400	7.400	6.494	49
2024-11-05	7.400	7.400	7.400	7.400	6.494	0
2024-11-04	7.400	7.400	7.400	7.400	6.494	0
2024-11-01	7.400	7.400	7.400	7.400	6.494	0
2024-10-31	7.400	7.400	7.400	7.400	6.494	3
2024-10-30	7.400	7.400	7.400	7.400	6.494	0
2024-10-29	7.400	7.400	7.400	7.400	6.494	0
2024-10-28	7.400	7.400	7.400	7.400	6.494	10
2024-10-25	7.500	7.500	7.500	7.500	6.582	0
2024-10-24	7.500	7.500	7.500	7.500	6.582	60
2024-10-23	7.900	7.900	7.900	7.900	6.933	123
2024-10-22	7.400	7.400	7.400	7.400	6.494	900
2024-10-21	7.400	7.400	7.400	7.400	6.494	18
2024-10-18	7.400	7.400	7.400	7.400	6.494	0
2024-10-17	7.400	7.400	7.400	7.400	6.494	33
2024-10-16	7.400	7.400	7.400	7.400	6.494	0
2024-10-15	7.400	7.400	7.400	7.400	6.494	20
2024-10-14	7.400	7.400	7.400	7.400	6.494	1,026
2024-10-11	7.400	7.400	7.400	7.400	6.494	15
2024-10-10	7.400	7.400	7.400	7.400	6.494	25
2024-10-09	6.700	7.400	6.700	7.400	6.494	18
2024-10-08	7.400	7.400	7.200	7.200	6.319	219
2024-10-07	7.400	7.400	7.400	7.400	6.494	10
2024-10-04	7.800	7.800	7.800	7.800	6.845	0
2024-10-03	7.800	7.800	7.800	7.800	6.845	0
2024-10-02	7.500	7.900	6.400	7.800	6.845	107
2024-10-01	7.400	7.400	7.400	7.400	6.494	10
2024-09-30	7.300	7.500	7.300	7.400	6.494	1,127
2024-09-27	6.950	7.300	6.950	7.300	6.406	784
2024-09-26	6.500	6.900	6.500	6.900	6.055	41,589
2024-09-25	6.250	6.250	6.250	6.250	5.485	0
2024-09-24	6.250	6.250	6.250	6.250	5.485	450
2024-09-23	6.300	6.500	6.300	6.500	5.704	44
2024-09-20	6.350	6.350	6.350	6.350	5.573	0
2024-09-19	6.300	6.350	6.300	6.350	5.573	27
2024-09-18	6.500	6.500	6.500	6.500	5.704	0
2024-09-17	6.500	6.500	6.500	6.500	5.704	0
2024-09-16	6.500	6.500	6.500	6.500	5.704	100
2024-09-13	6.500	6.500	6.500	6.500	5.704	0
2024-09-12	6.500	6.500	6.500	6.500	5.704	10
2024-09-11	6.300	6.300	6.300	6.300	5.529	2
2024-09-10	6.500	6.500	6.500	6.500	5.704	134
2024-09-09	6.500	6.500	6.500	6.500	5.704	16
2024-09-06	6.500	6.500	6.500	6.500	5.704	54
2024-09-05	6.500	6.500	6.500	6.500	5.704	8
2024-09-04	6.500	6.500	6.500	6.500	5.704	18
2024-09-03	6.800	6.800	6.800	6.800	5.968	0
2024-09-02	6.800	6.800	6.800	6.800	5.968	0
2024-08-30	6.800	6.800	6.800	6.800	5.968	0
2024-08-29	6.800	6.800	6.800	6.800	5.968	0
2024-08-28	6.800	6.800	6.800	6.800	5.968	20
2024-08-27	6.800	6.800	6.800	6.800	5.968	0
2024-08-26	6.800	6.800	6.800	6.800	5.968	0
2024-08-23	6.800	6.800	6.800	6.800	5.968	0
2024-08-22	6.750	6.800	6.750	6.800	5.968	555
2024-08-21	6.750	6.750	6.750	6.750	5.924	15
2024-08-20	6.750	6.750	6.750	6.750	5.924	0
2024-08-19	6.750	6.750	6.750	6.750	5.924	0
2024-08-16	6.750	6.750	6.750	6.750	5.924	0
2024-08-14	6.750	6.750	6.750	6.750	5.924	0

← NewerPage 9 of 21 · 1,247 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.