IM Vinaria Purcari SRL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-14	15.360	15.400	15.200	15.200	14.722	6,269
2024-08-13	15.340	15.360	15.200	15.200	14.722	12,042
2024-08-12	15.300	15.340	15.200	15.340	14.857	2,899
2024-08-09	15.160	15.300	15.160	15.200	14.722	7,276
2024-08-08	15.360	15.360	15.140	15.140	14.663	4,861
2024-08-07	15.340	15.360	15.020	15.360	14.877	8,651
2024-08-06	15.000	15.480	14.900	15.300	14.818	18,815
2024-08-05	15.840	15.840	14.680	14.800	14.334	79,514
2024-08-02	15.800	15.900	15.680	15.840	15.341	38,900
2024-08-01	15.800	15.920	15.560	15.920	15.419	13,079
2024-07-31	15.740	15.800	15.560	15.800	15.303	6,461
2024-07-30	15.760	15.820	15.580	15.740	15.245	4,267
2024-07-29	15.800	15.800	15.540	15.760	15.264	5,150
2024-07-26	15.820	15.840	15.380	15.800	15.303	16,418
2024-07-25	16.300	16.300	15.920	15.980	14.848	24,861
2024-07-24	16.280	16.300	16.240	16.300	15.145	7,764
2024-07-23	16.300	16.300	16.220	16.300	15.145	4,781
2024-07-22	16.220	16.300	16.220	16.300	15.145	9,592
2024-07-19	16.280	16.280	16.120	16.120	14.978	3,141
2024-07-18	16.240	16.300	16.200	16.280	15.126	47,109
2024-07-17	16.140	16.280	16.140	16.280	15.126	55,321
2024-07-16	16.300	16.380	16.100	16.140	14.996	17,428
2024-07-15	16.000	16.300	15.960	16.300	15.145	13,939
2024-07-12	15.960	16.000	15.800	16.000	14.866	5,536
2024-07-11	15.960	15.960	15.720	15.960	14.829	30,543
2024-07-10	16.000	16.000	15.860	15.960	14.829	9,115
2024-07-09	15.880	15.900	15.640	15.860	14.736	4,841
2024-07-08	15.640	15.900	15.640	15.880	14.755	8,578
2024-07-05	15.960	16.040	15.600	15.640	14.532	36,449
2024-07-04	15.900	15.980	15.880	15.960	14.829	4,487
2024-07-03	15.940	15.940	15.640	15.860	14.736	7,171
2024-07-02	15.900	15.980	15.700	15.760	14.643	51,002
2024-07-01	15.980	16.000	15.880	15.960	14.829	11,582
2024-06-28	15.860	16.000	15.820	15.960	14.829	12,048
2024-06-27	15.740	15.880	15.640	15.880	14.755	9,572
2024-06-26	15.720	15.740	15.640	15.700	14.587	7,864
2024-06-25	15.620	15.740	15.620	15.700	14.587	7,456
2024-06-21	15.420	15.620	15.320	15.620	14.513	21,061
2024-06-20	15.220	15.420	15.220	15.420	14.327	9,922
2024-06-19	15.400	15.400	15.000	15.000	13.937	5,181
2024-06-18	15.100	15.500	15.100	15.400	14.309	17,812
2024-06-17	15.160	15.300	15.080	15.300	14.216	11,503
2024-06-14	15.200	15.200	15.020	15.160	14.086	3,589
2024-06-13	15.200	15.200	15.000	15.000	13.937	21,040
2024-06-12	15.240	15.240	15.100	15.140	14.067	4,797
2024-06-11	15.140	15.300	15.140	15.280	14.197	10,478
2024-06-10	15.400	15.400	15.100	15.140	14.067	11,620
2024-06-07	15.580	15.580	15.200	15.360	14.271	26,523
2024-06-06	15.620	15.620	15.440	15.580	14.476	8,802
2024-06-05	15.660	15.660	15.440	15.640	14.532	7,877
2024-06-04	15.660	15.700	15.500	15.660	14.550	11,071
2024-06-03	15.700	15.720	15.600	15.660	14.550	15,306
2024-05-31	15.480	15.760	15.420	15.700	14.587	15,830
2024-05-30	15.360	15.480	15.160	15.480	14.383	42,497
2024-05-29	15.440	15.440	15.200	15.300	14.216	51,873
2024-05-28	15.000	15.480	15.000	15.400	14.309	37,337
2024-05-27	14.700	15.200	14.360	15.180	14.104	48,233
2024-05-24	14.200	14.700	14.200	14.700	13.658	63,457
2024-05-23	14.420	14.480	14.200	14.200	13.194	25,916
2024-05-22	14.680	14.680	14.400	14.420	13.398	24,358

← NewerPage 10 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.