IM Vinaria Purcari SRL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	21.000	21.000	20.400	20.400	20.400	1,928
2026-10-15	20.700	20.900	20.500	20.900	20.900	2,914
2026-10-14	21.200	21.200	20.300	20.800	20.800	3,646
2026-10-13	20.800	21.200	20.300	21.200	21.200	74,958
2026-10-12	20.300	20.800	20.300	20.800	20.800	401
2026-10-09	20.200	20.900	20.200	20.800	20.800	273
2026-10-08	20.700	20.800	20.100	20.200	20.200	57
2026-10-07	20.400	21.000	20.000	20.900	20.900	12,570
2026-10-06	20.800	21.000	19.900	20.800	20.800	1,719
2026-10-05	19.850	21.500	19.850	20.800	20.800	11,097
2026-10-02	19.750	21.000	19.700	21.000	21.000	21,832
2026-10-01	19.750	19.800	19.700	19.750	19.750	777
2026-09-30	19.700	19.800	19.700	19.800	19.800	671
2026-09-29	19.800	19.850	19.750	19.750	19.750	3,784
2026-09-28	19.900	20.000	19.800	19.800	19.800	4,799
2026-09-25	19.950	20.000	19.900	19.900	19.900	1,573
2026-09-24	20.000	20.000	19.900	19.900	19.900	1,904
2026-09-23	20.000	20.100	19.950	20.000	20.000	2,866
2026-09-22	20.100	20.100	20.000	20.000	20.000	2,089
2026-09-21	20.000	20.200	19.950	20.100	20.100	3,695
2026-09-18	20.100	20.200	20.000	20.100	20.100	3,096
2026-09-17	20.000	20.200	20.000	20.200	20.200	4,812
2026-09-16	20.100	20.100	19.950	20.100	20.100	10,466
2026-09-15	20.000	20.200	19.950	20.100	20.100	29,225
2026-09-14	20.000	20.100	19.850	20.000	20.000	12,675
2026-09-11	20.000	20.100	19.700	19.700	19.700	14,902
2026-09-10	19.700	20.000	19.650	19.900	19.900	2,989
2026-09-09	19.900	20.000	19.700	19.700	19.700	3,679
2026-09-08	19.400	20.000	19.400	20.000	20.000	6,890
2026-09-07	19.400	19.400	19.400	19.400	19.400	4,613
2026-09-04	20.000	20.200	19.400	19.400	19.400	3,218
2026-09-03	20.100	20.100	19.600	20.000	20.000	3,962
2026-09-02	19.700	20.000	19.450	20.000	20.000	15,228
2026-09-01	19.500	19.800	19.450	19.450	19.450	3,869
2026-08-31	19.400	19.500	19.300	19.500	19.500	3,468
2026-08-28	19.500	19.550	19.350	19.350	19.350	4,845
2026-08-27	19.400	19.800	19.400	19.500	19.500	2,377
2026-08-26	19.750	19.800	19.450	19.500	19.500	11,197
2026-08-25	19.750	19.800	19.400	19.600	19.600	3,662
2026-08-24	19.850	19.900	19.550	19.750	19.750	839
2026-08-21	19.800	19.900	19.500	19.500	19.500	3,730
2026-08-20	19.500	19.800	19.450	19.500	19.500	2,494
2026-08-19	19.750	19.800	19.500	19.750	19.750	1,459
2026-08-18	19.550	19.750	19.500	19.500	19.500	1,724
2026-08-17	19.700	19.700	19.550	19.550	19.550	1,405
2026-08-14	19.800	19.900	19.550	19.700	19.700	706
2026-08-13	19.850	19.950	19.800	19.800	19.800	1,561
2026-08-12	19.500	19.850	19.500	19.800	19.800	1,035
2026-08-11	19.900	19.900	19.400	19.850	19.850	5,342
2026-08-10	19.850	19.900	19.600	19.650	19.650	1,568
2026-08-07	19.550	19.950	19.550	19.850	19.850	1,082
2026-08-06	19.700	19.800	19.550	19.800	19.800	5,841
2026-08-05	19.800	19.900	19.700	19.700	19.700	1,707
2026-08-04	19.800	19.950	19.800	19.950	19.950	1,369
2026-08-03	19.900	19.950	19.800	19.800	19.800	1,326
2026-07-31	19.900	19.900	19.800	19.900	19.900	1,675
2026-07-30	19.650	19.900	19.600	19.650	19.650	1,461
2026-07-29	19.650	19.850	19.650	19.850	19.850	680
2026-07-28	19.550	19.950	19.550	19.850	19.850	2,279
2026-07-27	19.950	19.950	19.500	19.900	19.900	4,895

Page 1 of 21 · 1,245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-09-01	0.6500 RON
2024-07-26	0.6500 RON
2023-07-28	0.5500 RON
2022-08-22	0.5100 RON
2021-08-19	0.6500 RON
2019-07-10	0.9500 RON

Open, high, low and close are as traded (RON). Adjusted close accounts for splits and dividends. Educational only, not financial advice.