IM Vinaria Purcari SRL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	15.360	15.360	14.780	15.060	13.993	75,387
2024-02-21	15.380	15.380	15.300	15.360	14.271	4,923
2024-02-20	15.360	15.380	15.160	15.380	14.290	32,012
2024-02-19	15.400	15.400	15.160	15.360	14.271	6,458
2024-02-16	15.380	15.400	15.340	15.400	14.309	8,386
2024-02-15	15.360	15.440	15.320	15.380	14.290	5,296
2024-02-14	15.300	15.360	15.120	15.340	14.253	8,733
2024-02-13	15.320	15.460	15.120	15.340	14.253	20,656
2024-02-12	15.440	15.460	15.340	15.380	14.290	7,561
2024-02-09	15.360	15.460	15.260	15.420	14.327	7,574
2024-02-08	15.440	15.460	15.260	15.360	14.271	8,275
2024-02-07	15.400	15.440	15.280	15.440	14.346	18,814
2024-02-06	15.400	15.440	15.300	15.400	14.309	23,460
2024-02-05	15.380	15.420	15.240	15.400	14.309	13,180
2024-02-02	15.440	15.440	15.300	15.420	14.327	10,574
2024-02-01	15.420	15.440	15.360	15.440	14.346	10,693
2024-01-31	15.400	15.440	15.300	15.440	14.346	14,445
2024-01-30	15.120	15.380	15.000	15.180	14.104	7,142
2024-01-29	15.080	15.240	14.980	15.200	14.123	22,732
2024-01-26	14.800	15.100	14.800	15.080	14.011	7,533
2024-01-25	14.860	15.000	14.800	14.840	13.788	6,312
2024-01-23	15.160	15.160	14.840	14.840	13.788	11,310
2024-01-22	15.100	15.160	15.100	15.100	14.030	15,049
2024-01-19	15.100	15.160	15.080	15.160	14.086	17,871
2024-01-18	15.040	15.120	15.040	15.120	14.048	5,430
2024-01-17	15.340	15.340	15.040	15.040	13.974	25,857
2024-01-16	15.000	15.400	15.000	15.320	14.234	38,741
2024-01-15	14.600	14.900	14.580	14.900	13.844	13,250
2024-01-12	14.420	14.800	14.380	14.720	13.677	40,710
2024-01-11	14.360	14.480	14.360	14.420	13.398	9,647
2024-01-10	14.300	14.460	14.260	14.260	13.249	16,120
2024-01-09	14.360	14.400	14.280	14.300	13.287	16,340
2024-01-08	14.260	14.360	14.200	14.360	13.342	6,816
2024-01-05	14.200	14.300	14.200	14.280	13.268	11,791
2024-01-04	14.220	14.220	14.180	14.220	13.212	106,473
2024-01-03	14.200	14.340	14.200	14.240	13.231	8,600
2023-12-29	14.240	14.360	14.240	14.340	13.324	13,211
2023-12-28	14.300	14.300	14.240	14.240	13.231	9,468
2023-12-27	14.220	14.280	14.200	14.260	13.249	20,419
2023-12-22	14.120	14.240	14.060	14.220	13.212	19,263
2023-12-21	14.320	14.340	14.020	14.140	13.138	17,945
2023-12-20	14.380	14.380	14.300	14.340	13.324	6,834
2023-12-19	14.360	14.380	14.200	14.380	13.361	11,016
2023-12-18	14.300	14.380	14.280	14.340	13.324	6,871
2023-12-15	14.160	14.380	14.160	14.300	13.287	15,733
2023-12-14	14.000	14.140	13.940	14.140	13.138	7,359
2023-12-13	14.000	14.040	13.900	14.000	13.008	115,144
2023-12-12	13.980	14.000	13.860	13.880	12.896	7,240
2023-12-11	13.940	14.000	13.840	13.980	12.989	13,783
2023-12-08	13.940	13.980	13.860	13.900	12.915	6,969
2023-12-07	13.800	13.960	13.800	13.860	12.878	12,969
2023-12-06	13.940	13.960	13.760	13.820	12.841	14,020
2023-12-05	14.000	14.000	13.800	13.960	12.971	9,103
2023-12-04	13.700	14.000	13.600	14.000	13.008	158,581
2023-11-29	13.700	13.780	13.600	13.660	12.692	8,852
2023-11-28	13.680	13.700	13.580	13.700	12.729	5,392
2023-11-27	13.780	13.780	13.580	13.680	12.711	8,590
2023-11-24	13.880	13.880	13.700	13.800	12.822	16,986
2023-11-23	13.900	13.900	13.760	13.880	12.896	14,578
2023-11-22	14.000	14.000	13.900	13.900	12.915	6,994

← NewerPage 12 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.