IM Vinaria Purcari SRL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	8.900	9.040	8.880	8.900	7.883	22,506
2023-03-06	8.900	9.000	8.860	8.860	7.847	17,284
2023-03-03	8.900	9.010	8.890	8.900	7.883	24,164
2023-03-02	8.880	8.990	8.860	8.900	7.883	7,904
2023-03-01	9.000	9.100	8.880	8.880	7.865	36,094
2023-02-28	8.900	9.100	8.850	8.900	7.883	30,148
2023-02-27	8.840	8.880	8.800	8.880	7.865	10,966
2023-02-24	8.870	8.900	8.710	8.840	7.829	18,104
2023-02-23	8.900	8.900	8.770	8.860	7.847	40,233
2023-02-22	8.920	8.920	8.830	8.900	7.883	19,563
2023-02-21	8.920	9.050	8.920	8.960	7.936	35,824
2023-02-20	8.850	8.920	8.850	8.900	7.883	10,499
2023-02-17	8.860	8.920	8.840	8.880	7.865	11,312
2023-02-16	8.900	8.920	8.860	8.860	7.847	20,590
2023-02-15	8.980	8.980	8.850	8.900	7.883	18,694
2023-02-14	9.070	9.090	8.840	8.850	7.838	59,175
2023-02-13	9.120	9.130	8.990	9.050	8.015	39,310
2023-02-10	9.180	9.190	9.040	9.060	8.024	38,146
2023-02-09	9.210	9.210	9.080	9.100	8.060	296,962
2023-02-08	9.180	9.200	9.140	9.180	8.131	22,352
2023-02-07	9.100	9.160	9.080	9.140	8.095	354,117
2023-02-06	9.160	9.160	9.090	9.090	8.051	20,689
2023-02-03	9.160	9.170	9.060	9.100	8.060	16,854
2023-02-02	9.160	9.200	9.030	9.160	8.113	24,047
2023-02-01	9.180	9.190	9.150	9.160	8.113	12,712
2023-01-31	9.090	9.180	9.030	9.180	8.131	9,414
2023-01-30	9.140	9.150	9.050	9.090	8.051	9,977
2023-01-27	9.140	9.140	9.050	9.100	8.060	10,794
2023-01-26	9.120	9.130	9.050	9.100	8.060	14,501
2023-01-25	9.000	9.100	8.960	9.050	8.015	32,274
2023-01-23	9.140	9.140	8.950	8.950	7.927	46,280
2023-01-20	9.010	9.030	8.940	8.950	7.927	37,927
2023-01-19	9.090	9.130	8.950	8.950	7.927	25,422
2023-01-18	9.130	9.130	9.000	9.020	7.989	136,891
2023-01-17	9.170	9.170	8.750	9.000	7.971	258,360
2023-01-16	9.250	9.260	9.150	9.150	8.104	4,990
2023-01-13	9.270	9.270	9.160	9.200	8.148	11,447
2023-01-12	9.270	9.270	9.200	9.210	8.157	13,713
2023-01-11	9.250	9.280	9.240	9.270	8.210	19,103
2023-01-10	9.140	9.290	9.140	9.250	8.193	20,064
2023-01-09	9.090	9.150	9.040	9.120	8.077	26,444
2023-01-06	9.000	9.020	8.960	9.020	7.989	13,039
2023-01-05	8.890	8.980	8.860	8.980	7.953	8,788
2023-01-04	9.000	9.000	8.830	8.890	7.874	12,364
2023-01-03	8.500	9.130	8.490	9.040	8.007	71,175
2022-12-30	8.420	8.490	8.390	8.490	7.519	21,634
2022-12-29	8.490	8.490	8.380	8.390	7.431	38,720
2022-12-28	8.530	8.530	8.400	8.490	7.519	32,049
2022-12-27	8.570	8.570	8.480	8.530	7.555	37,187
2022-12-23	8.580	8.580	8.500	8.560	7.581	31,730
2022-12-22	8.590	8.590	8.520	8.570	7.590	42,291
2022-12-21	8.600	8.650	8.560	8.590	7.608	33,094
2022-12-20	8.690	8.720	8.500	8.600	7.617	59,291
2022-12-19	8.800	8.800	8.670	8.720	7.723	23,090
2022-12-16	8.800	8.840	8.730	8.800	7.794	35,924
2022-12-15	8.830	8.830	8.750	8.750	7.750	20,318
2022-12-14	8.840	8.840	8.760	8.790	7.785	56,293
2022-12-13	8.820	8.860	8.810	8.820	7.812	37,861
2022-12-12	8.820	8.830	8.770	8.820	7.812	9,257
2022-12-09	8.800	8.840	8.750	8.790	7.785	18,588

← NewerPage 16 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.