IM Vinaria Purcari SRL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-21	14.620	14.800	14.600	14.620	13.584	12,233
2024-05-20	14.540	14.660	14.520	14.640	13.602	10,613
2024-05-17	14.620	14.760	14.480	14.540	13.510	17,407
2024-05-16	14.480	14.600	14.320	14.600	13.565	19,664
2024-05-15	14.700	14.700	14.440	14.500	13.472	18,452
2024-05-14	14.760	14.880	14.660	14.700	13.658	62,283
2024-05-13	14.680	14.860	14.680	14.760	13.714	15,957
2024-05-10	14.700	14.740	14.540	14.680	13.640	10,819
2024-05-09	14.660	14.700	14.540	14.700	13.658	8,110
2024-05-08	14.940	14.940	14.620	14.640	13.602	45,796
2024-05-07	14.960	15.000	14.860	14.900	13.844	26,238
2024-05-02	14.400	15.020	14.400	14.980	13.918	46,046
2024-04-30	14.400	14.400	14.280	14.400	13.379	15,952
2024-04-29	14.380	14.400	14.300	14.400	13.379	5,503
2024-04-26	14.300	14.400	14.220	14.380	13.361	49,929
2024-04-25	14.180	14.400	14.160	14.360	13.342	19,822
2024-04-24	14.240	14.240	14.080	14.160	13.156	26,311
2024-04-23	14.240	14.480	14.140	14.180	13.175	32,401
2024-04-22	14.500	14.500	14.260	14.480	13.454	20,422
2024-04-19	14.900	14.900	14.580	14.580	13.547	40,960
2024-04-18	15.080	15.140	15.000	15.100	14.030	9,164
2024-04-17	15.180	15.180	14.940	15.020	13.956	5,997
2024-04-16	15.180	15.180	14.940	15.160	14.086	16,964
2024-04-15	15.220	15.220	15.000	15.180	14.104	9,210
2024-04-12	15.160	15.260	15.020	15.160	14.086	8,100
2024-04-11	15.320	15.320	15.040	15.160	14.086	10,630
2024-04-10	15.320	15.320	15.060	15.280	14.197	33,971
2024-04-09	15.300	15.380	15.240	15.360	14.271	19,501
2024-04-08	15.400	15.500	15.220	15.400	14.309	14,128
2024-04-05	15.400	15.400	15.320	15.400	14.309	13,601
2024-04-04	15.400	15.400	15.360	15.400	14.309	33,854
2024-04-03	15.380	15.400	15.300	15.400	14.309	56,756
2024-04-02	15.360	15.420	15.280	15.400	14.309	18,873
2024-04-01	15.260	15.440	15.140	15.260	14.179	30,528
2024-03-29	15.080	15.260	14.980	15.260	14.179	28,852
2024-03-28	15.220	15.300	15.100	15.180	14.104	8,356
2024-03-27	15.300	15.340	15.180	15.200	14.123	16,972
2024-03-26	15.300	15.300	15.220	15.220	14.141	3,831
2024-03-25	15.380	15.420	15.120	15.300	14.216	11,637
2024-03-22	15.440	15.460	15.180	15.400	14.309	113,304
2024-03-21	15.360	15.480	15.260	15.440	14.346	36,392
2024-03-20	15.300	15.340	15.240	15.340	14.253	4,846
2024-03-19	15.280	15.360	15.280	15.320	14.234	15,219
2024-03-18	15.280	15.300	15.040	15.280	14.197	33,708
2024-03-15	15.000	15.280	15.000	15.100	14.030	15,442
2024-03-14	15.200	15.200	15.020	15.140	14.067	29,294
2024-03-13	15.260	15.260	15.040	15.100	14.030	5,224
2024-03-12	15.240	15.340	15.080	15.260	14.179	36,226
2024-03-11	15.240	15.300	15.120	15.240	14.160	13,785
2024-03-08	15.300	15.320	15.140	15.240	14.160	3,318
2024-03-07	15.260	15.380	15.080	15.260	14.179	17,826
2024-03-06	15.240	15.280	15.000	15.260	14.179	34,715
2024-03-05	14.640	15.240	14.640	15.240	14.160	48,823
2024-03-04	14.600	14.700	14.500	14.680	13.640	20,404
2024-03-01	14.580	14.620	14.340	14.620	13.584	47,462
2024-02-29	14.400	14.580	14.300	14.420	13.398	34,380
2024-02-28	14.440	14.560	14.340	14.440	13.417	14,299
2024-02-27	14.480	14.540	14.340	14.420	13.398	21,120
2024-02-26	14.200	14.680	14.160	14.420	13.398	72,374
2024-02-23	15.000	15.000	13.820	14.120	13.119	150,672

← NewerPage 11 of 21 · 1,248 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.