Prodvinalco SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	7.200	7.200	6.250	7.000	7.000	1,067
2026-10-14	7.200	7.200	6.850	6.850	6.850	409
2026-10-13	6.900	6.900	6.850	6.850	6.850	137
2026-10-12	7.200	7.200	7.200	7.200	7.200	93
2026-10-09	6.850	6.850	6.850	6.850	6.850	0
2026-10-08	6.850	6.850	6.850	6.850	6.850	0
2026-10-07	6.850	6.850	6.850	6.850	6.850	0
2026-10-06	6.850	6.850	6.850	6.850	6.850	0
2026-10-05	6.850	6.850	6.850	6.850	6.850	0
2026-10-02	6.850	6.850	6.850	6.850	6.850	0
2026-10-01	6.850	6.850	6.850	6.850	6.850	0
2026-09-30	6.850	6.850	6.850	6.850	6.850	0
2026-09-29	6.850	6.850	6.850	6.850	6.850	0
2026-09-28	6.850	6.850	6.850	6.850	6.850	5
2026-09-25	7.150	7.150	7.150	7.150	7.150	0
2026-09-24	7.100	7.150	7.100	7.150	7.150	1,000
2026-09-23	7.300	7.300	7.300	7.300	7.300	0
2026-09-22	7.300	7.300	7.300	7.300	7.300	0
2026-09-21	7.300	7.300	7.300	7.300	7.300	0
2026-09-18	7.300	7.300	7.300	7.300	7.300	0
2026-09-17	7.300	7.300	7.300	7.300	7.300	0
2026-09-16	7.300	7.300	7.300	7.300	7.300	0
2026-09-15	7.300	7.300	7.300	7.300	7.300	101
2026-09-14	6.850	6.850	6.850	6.850	6.850	0
2026-09-11	6.850	6.850	6.850	6.850	6.850	150
2026-09-10	6.850	6.850	6.850	6.850	6.850	0
2026-09-09	6.850	6.850	6.850	6.850	6.850	0
2026-09-08	6.850	6.850	6.850	6.850	6.850	141
2026-09-07	6.950	6.950	6.950	6.950	6.950	0
2026-09-04	6.850	6.950	6.850	6.950	6.950	558
2026-09-03	6.950	6.950	6.950	6.950	6.950	0
2026-09-02	6.950	6.950	6.950	6.950	6.950	0
2026-09-01	6.850	6.950	6.850	6.950	6.950	213
2026-08-31	6.850	6.850	6.600	6.600	6.600	86
2026-08-28	6.950	6.950	6.950	6.950	6.950	720
2026-08-27	6.850	6.850	6.850	6.850	6.850	0
2026-08-26	6.850	6.850	6.850	6.850	6.850	0
2026-08-25	6.950	6.950	6.850	6.850	6.850	550
2026-08-24	6.950	6.950	6.950	6.950	6.950	2
2026-08-21	6.950	6.950	6.950	6.950	6.950	0
2026-08-20	6.950	6.950	6.950	6.950	6.950	0
2026-08-19	6.950	6.950	6.950	6.950	6.950	150
2026-08-18	6.950	6.950	6.950	6.950	6.950	70
2026-08-17	6.900	6.950	6.900	6.950	6.950	100
2026-08-14	6.900	6.900	6.900	6.900	6.900	150
2026-08-13	6.850	6.900	6.850	6.900	6.900	101
2026-08-12	6.900	6.900	6.900	6.900	6.900	148
2026-08-11	6.850	6.850	6.850	6.850	6.850	0
2026-08-10	6.550	6.850	6.550	6.850	6.850	89
2026-08-07	6.500	6.500	6.500	6.500	6.500	22
2026-08-06	6.500	6.500	6.500	6.500	6.500	0
2026-08-05	6.550	6.550	6.500	6.500	6.500	141
2026-08-04	6.950	6.950	6.950	6.950	6.950	0
2026-08-03	6.950	6.950	6.950	6.950	6.950	500
2026-07-31	6.950	6.950	6.950	6.950	6.950	1
2026-07-30	6.950	6.950	6.950	6.950	6.950	163
2026-07-29	6.900	6.900	6.900	6.900	6.900	91
2026-07-28	6.900	6.900	6.900	6.900	6.900	50
2026-07-27	6.450	6.950	6.450	6.950	6.950	243
2026-07-24	6.900	6.900	6.900	6.900	6.900	0

Page 1 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.