IM Vinaria Purcari SRL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	9.880	9.950	9.820	9.900	8.768	16,042
2023-06-02	9.870	9.890	9.800	9.880	8.751	36,212
2023-05-31	9.740	9.880	9.740	9.870	8.742	5,882
2023-05-30	9.840	9.880	9.700	9.740	8.627	24,249
2023-05-29	9.840	9.890	9.800	9.840	8.715	8,331
2023-05-26	9.860	9.890	9.690	9.840	8.715	29,875
2023-05-25	9.980	9.990	9.750	9.860	8.733	19,243
2023-05-24	9.910	9.980	9.850	9.980	8.839	6,404
2023-05-23	10.020	10.020	9.910	9.940	8.804	19,804
2023-05-22	10.000	10.040	9.770	9.920	8.786	14,420
2023-05-19	9.980	10.080	9.750	9.970	8.830	33,142
2023-05-18	9.940	10.040	9.900	9.980	8.839	19,910
2023-05-17	9.990	10.080	9.900	10.060	8.910	108,924
2023-05-16	9.850	9.990	9.800	9.990	8.848	24,681
2023-05-15	9.650	9.820	9.640	9.800	8.680	14,155
2023-05-12	9.570	9.670	9.550	9.560	8.467	6,020
2023-05-11	9.820	9.820	9.540	9.670	8.565	28,397
2023-05-10	9.870	9.900	9.770	9.800	8.680	28,027
2023-05-09	9.950	9.950	9.870	9.900	8.768	2,938
2023-05-08	9.950	9.960	9.920	9.950	8.813	7,807
2023-05-05	9.950	9.950	9.860	9.950	8.813	5,557
2023-05-04	9.870	9.960	9.870	9.950	8.813	2,047
2023-05-03	9.900	9.960	9.840	9.940	8.804	4,661
2023-05-02	10.000	10.000	9.830	9.960	8.821	26,026
2023-04-28	10.000	10.000	9.940	10.000	8.857	11,493
2023-04-27	9.980	10.000	9.950	10.000	8.857	19,429
2023-04-26	10.080	10.100	9.950	9.980	8.839	11,101
2023-04-25	10.160	10.160	9.960	10.020	8.874	41,729
2023-04-24	9.820	10.200	9.820	10.160	8.998	71,444
2023-04-21	9.810	9.880	9.800	9.850	8.724	8,498
2023-04-20	9.800	9.880	9.780	9.780	8.662	23,860
2023-04-19	9.480	9.840	9.480	9.800	8.680	55,919
2023-04-18	9.410	9.480	9.390	9.440	8.361	20,140
2023-04-13	9.350	9.390	9.340	9.390	8.317	4,729
2023-04-12	9.280	9.330	9.260	9.330	8.263	15,541
2023-04-11	9.260	9.280	9.250	9.270	8.210	16,251
2023-04-10	9.280	9.300	9.260	9.260	8.201	8,626
2023-04-07	9.260	9.280	9.230	9.280	8.219	12,519
2023-04-06	9.280	9.340	9.230	9.260	8.201	21,390
2023-04-05	9.260	9.280	9.190	9.190	8.139	24,935
2023-04-04	9.250	9.280	9.190	9.220	8.166	113,595
2023-04-03	9.200	9.260	9.140	9.220	8.166	114,449
2023-03-31	9.140	9.240	9.140	9.200	8.148	48,944
2023-03-30	9.080	9.150	9.080	9.140	8.095	5,111
2023-03-29	9.100	9.140	9.060	9.060	8.024	5,682
2023-03-28	9.090	9.100	9.030	9.100	8.060	13,479
2023-03-27	9.090	9.120	9.030	9.090	8.051	15,925
2023-03-24	9.090	9.090	8.960	9.090	8.051	7,833
2023-03-23	9.090	9.090	9.010	9.090	8.051	3,920
2023-03-22	9.100	9.100	8.940	9.080	8.042	13,852
2023-03-21	9.000	9.100	8.890	9.100	8.060	34,442
2023-03-20	9.000	9.010	8.890	8.900	7.883	12,594
2023-03-17	8.950	9.010	8.900	9.000	7.971	37,251
2023-03-16	9.010	9.020	8.870	9.010	7.980	6,114
2023-03-15	9.000	9.010	8.910	9.010	7.980	31,288
2023-03-14	8.850	9.020	8.820	8.990	7.962	38,640
2023-03-13	9.030	9.030	8.770	8.870	7.856	59,381
2023-03-10	9.040	9.080	9.000	9.050	8.015	13,491
2023-03-09	8.900	9.060	8.880	9.060	8.024	70,636
2023-03-08	8.900	8.900	8.880	8.900	7.883	7,785

← NewerPage 15 of 21 · 1,249 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.