IM Vinaria Purcari SRL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	13.780	14.000	13.780	14.000	13.008	7,952
2023-11-20	13.960	14.000	13.760	13.780	12.803	20,022
2023-11-17	13.700	14.000	13.700	13.960	12.971	12,832
2023-11-16	13.580	13.700	13.520	13.700	12.729	29,979
2023-11-15	13.500	13.620	13.500	13.580	12.618	26,257
2023-11-14	13.240	13.300	13.160	13.300	12.357	17,790
2023-11-13	13.000	13.180	12.940	13.160	12.227	11,123
2023-11-10	12.960	13.040	12.900	13.040	12.116	4,805
2023-11-09	13.000	13.060	12.940	12.940	12.023	7,693
2023-11-08	13.260	13.280	12.860	13.000	12.079	40,078
2023-11-07	13.180	13.260	13.000	13.240	12.302	8,574
2023-11-06	12.840	13.200	12.840	13.200	12.265	49,014
2023-11-03	12.500	12.880	12.460	12.780	11.874	27,085
2023-11-02	12.520	12.520	12.480	12.480	11.596	3,164
2023-11-01	12.480	12.520	12.440	12.520	11.633	11,662
2023-10-31	12.440	12.480	12.320	12.480	11.596	16,013
2023-10-30	12.360	12.440	12.340	12.440	11.558	8,532
2023-10-27	12.380	12.400	12.360	12.380	11.503	1,811
2023-10-26	12.500	12.500	12.260	12.360	11.484	11,091
2023-10-25	12.500	12.500	12.340	12.360	11.484	6,882
2023-10-24	12.480	12.500	12.420	12.480	11.596	133,918
2023-10-23	12.400	12.500	12.400	12.500	11.614	9,218
2023-10-20	12.480	12.500	12.400	12.400	11.521	3,106
2023-10-19	12.460	12.500	12.400	12.400	11.521	6,599
2023-10-18	12.460	12.500	12.440	12.460	11.577	4,732
2023-10-17	12.480	12.500	12.340	12.380	11.503	10,722
2023-10-16	12.480	12.480	12.400	12.480	11.596	13,028
2023-10-13	12.500	12.500	12.460	12.480	11.596	9,703
2023-10-12	12.500	12.500	12.440	12.480	11.596	12,458
2023-10-11	12.480	12.500	12.460	12.480	11.596	12,306
2023-10-10	12.480	12.480	12.440	12.460	11.577	5,999
2023-10-09	12.580	12.600	12.440	12.460	11.577	24,820
2023-10-06	12.520	12.580	12.460	12.540	11.651	8,491
2023-10-05	12.560	12.560	12.500	12.520	11.633	3,605
2023-10-04	12.640	12.640	12.420	12.440	11.558	13,706
2023-10-03	12.820	12.820	12.680	12.680	11.781	7,408
2023-10-02	12.820	12.820	12.740	12.800	11.893	8,126
2023-09-29	12.600	12.820	12.500	12.820	11.911	26,575
2023-09-28	12.300	12.640	12.300	12.620	11.726	7,500
2023-09-27	12.360	12.360	12.200	12.320	11.447	33,454
2023-09-26	12.600	12.640	12.360	12.380	11.503	26,347
2023-09-25	12.600	12.680	12.580	12.580	11.688	10,620
2023-09-22	12.600	12.680	12.560	12.560	11.670	12,268
2023-09-21	12.700	12.780	12.580	12.600	11.707	16,793
2023-09-20	12.660	12.700	12.520	12.700	11.800	14,127
2023-09-19	12.660	12.720	12.500	12.660	11.763	8,022
2023-09-18	12.660	12.720	12.620	12.640	11.744	39,357
2023-09-15	12.580	12.900	12.580	12.620	11.726	59,657
2023-09-14	12.480	12.600	12.440	12.560	11.670	32,109
2023-09-13	12.700	12.700	12.340	12.480	11.596	13,715
2023-09-12	12.600	12.720	12.560	12.560	11.670	14,245
2023-09-11	12.120	12.720	12.120	12.540	11.651	73,692
2023-09-08	11.900	12.200	11.900	12.200	11.335	35,535
2023-09-07	11.800	11.900	11.780	11.860	11.020	46,354
2023-09-06	11.640	11.800	11.600	11.800	10.964	42,331
2023-09-05	11.640	11.660	11.600	11.640	10.815	68,914
2023-09-04	11.520	11.660	11.500	11.660	10.834	77,556
2023-09-01	11.600	11.620	11.520	11.580	10.759	3,825
2023-08-31	11.520	11.600	11.500	11.540	10.722	7,576
2023-08-30	11.580	11.660	11.460	11.520	10.704	18,689

← NewerPage 13 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.