IM Vinaria Purcari SRL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	11.580	11.660	11.460	11.520	10.704	18,689
2023-08-29	11.660	11.700	11.460	11.580	10.759	17,910
2023-08-28	11.800	11.800	11.640	11.660	10.834	15,138
2023-08-25	11.840	11.900	11.720	11.740	10.908	23,297
2023-08-24	11.780	11.840	11.720	11.820	10.982	24,218
2023-08-23	11.460	11.640	11.460	11.620	10.797	16,291
2023-08-22	11.500	11.580	11.420	11.460	10.648	22,519
2023-08-21	11.400	11.580	11.320	11.500	10.685	25,805
2023-08-18	11.400	11.400	11.300	11.400	10.592	22,211
2023-08-17	11.560	11.560	11.320	11.400	10.592	11,309
2023-08-16	11.680	11.680	11.540	11.560	10.741	6,851
2023-08-14	11.740	11.780	11.540	11.580	10.759	50,330
2023-08-11	11.560	11.740	11.500	11.740	10.908	16,208
2023-08-10	11.500	11.560	11.320	11.560	10.741	13,516
2023-08-09	11.340	11.440	11.320	11.440	10.629	7,561
2023-08-08	11.420	11.480	11.340	11.380	10.574	26,695
2023-08-07	11.420	11.480	11.300	11.300	10.499	11,042
2023-08-04	11.400	11.480	11.380	11.440	10.629	25,316
2023-08-03	11.600	11.600	11.280	11.400	10.592	35,890
2023-08-02	11.640	11.640	11.460	11.620	10.797	38,018
2023-08-01	11.560	11.720	11.440	11.600	10.778	25,631
2023-07-31	11.360	11.560	11.360	11.560	10.741	25,843
2023-07-28	11.500	11.560	11.140	11.340	10.536	41,256
2023-07-27	11.680	11.880	11.640	11.760	10.416	46,834
2023-07-26	11.640	11.680	11.620	11.680	10.345	21,053
2023-07-25	11.720	11.740	11.600	11.640	10.309	25,077
2023-07-24	11.860	11.880	11.660	11.780	10.433	20,058
2023-07-21	11.740	11.860	11.680	11.860	10.504	59,939
2023-07-20	11.560	11.740	11.560	11.680	10.345	42,019
2023-07-19	11.600	11.700	11.520	11.560	10.238	25,511
2023-07-18	11.900	11.900	11.560	11.560	10.238	41,422
2023-07-17	11.700	11.940	11.700	11.920	10.557	50,947
2023-07-14	11.580	11.700	11.540	11.700	10.362	19,035
2023-07-13	11.560	11.760	11.400	11.580	10.256	53,750
2023-07-12	11.560	11.620	11.400	11.560	10.238	33,884
2023-07-11	11.380	11.580	11.360	11.400	10.097	36,119
2023-07-10	11.200	11.440	11.100	11.380	10.079	40,250
2023-07-07	11.240	11.240	11.040	11.100	9.831	15,828
2023-07-06	11.040	11.400	11.040	11.240	9.955	32,458
2023-07-05	10.480	11.020	10.480	10.980	9.725	63,844
2023-07-04	10.540	10.540	10.400	10.480	9.282	9,563
2023-07-03	10.560	10.560	10.400	10.400	9.211	17,920
2023-06-30	10.540	10.700	10.460	10.460	9.264	37,660
2023-06-29	10.380	10.560	10.320	10.420	9.229	58,014
2023-06-28	10.260	10.400	10.240	10.380	9.193	47,069
2023-06-27	10.300	10.300	10.240	10.260	9.087	15,347
2023-06-26	10.260	10.380	10.220	10.300	9.122	38,570
2023-06-23	10.340	10.340	10.160	10.260	9.087	67,606
2023-06-22	10.300	10.340	10.220	10.260	9.087	8,583
2023-06-21	10.400	10.400	10.180	10.280	9.105	8,767
2023-06-20	10.540	10.540	10.320	10.400	9.211	22,604
2023-06-19	10.420	10.540	10.400	10.520	9.317	21,252
2023-06-16	10.420	10.540	10.320	10.540	9.335	16,979
2023-06-15	10.380	10.440	10.320	10.380	9.193	18,994
2023-06-14	10.280	10.440	10.240	10.380	9.193	22,521
2023-06-13	10.360	10.500	10.220	10.280	9.105	21,351
2023-06-12	9.960	10.340	9.920	10.200	9.034	48,802
2023-06-09	9.980	9.990	9.910	9.950	8.813	13,482
2023-06-08	9.880	9.980	9.870	9.980	8.839	13,558
2023-06-07	9.900	9.950	9.820	9.900	8.768	14,120

← NewerPage 14 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.