IM Vinaria Purcari SRL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	8.870	8.870	8.760	8.800	7.794	39,485
2022-12-07	8.900	8.900	8.800	8.870	7.856	28,540
2022-12-06	8.860	8.940	8.860	8.900	7.883	51,172
2022-12-05	8.960	8.960	8.800	8.840	7.829	16,010
2022-12-02	8.810	8.980	8.790	8.800	7.794	77,979
2022-11-29	8.700	8.780	8.650	8.780	7.776	10,314
2022-11-28	8.700	8.700	8.600	8.680	7.688	25,204
2022-11-25	8.790	8.800	8.690	8.700	7.705	6,642
2022-11-24	8.760	8.760	8.630	8.700	7.705	14,855
2022-11-23	8.810	8.810	8.600	8.700	7.705	31,573
2022-11-22	8.710	8.820	8.670	8.700	7.705	11,940
2022-11-21	8.710	8.850	8.700	8.710	7.714	12,806
2022-11-18	8.860	8.860	8.670	8.710	7.714	39,454
2022-11-17	8.860	8.860	8.650	8.700	7.705	61,900
2022-11-16	8.890	8.890	8.750	8.760	7.759	72,950
2022-11-15	8.920	8.920	8.830	8.890	7.874	35,180
2022-11-14	8.950	8.950	8.810	8.920	7.900	26,760
2022-11-11	8.760	8.850	8.750	8.800	7.794	115,160
2022-11-10	8.790	8.790	8.750	8.780	7.776	41,460
2022-11-09	8.800	8.800	8.760	8.790	7.785	8,858
2022-11-08	8.750	8.800	8.750	8.800	7.794	1,726
2022-11-07	8.790	8.800	8.720	8.750	7.750	9,488
2022-11-04	8.800	8.800	8.700	8.750	7.750	14,685
2022-11-03	8.820	8.820	8.740	8.790	7.785	15,047
2022-11-02	8.800	8.830	8.760	8.800	7.794	12,752
2022-11-01	8.900	8.900	8.720	8.750	7.750	14,643
2022-10-31	8.900	8.970	8.820	8.850	7.838	11,165
2022-10-28	8.850	8.950	8.830	8.900	7.883	13,120
2022-10-27	8.920	8.930	8.800	8.840	7.829	8,034
2022-10-26	8.860	8.900	8.850	8.850	7.838	4,902
2022-10-25	8.930	8.930	8.870	8.900	7.883	19,835
2022-10-24	8.900	8.970	8.850	8.850	7.838	211,294
2022-10-21	8.920	8.920	8.710	8.840	7.829	1,474
2022-10-20	8.860	8.890	8.700	8.840	7.829	14,099
2022-10-19	8.990	9.000	8.860	8.860	7.847	26,680
2022-10-18	8.950	8.990	8.900	8.990	7.962	9,905
2022-10-17	8.750	8.900	8.740	8.880	7.865	14,732
2022-10-14	8.880	8.990	8.700	8.770	7.767	31,153
2022-10-13	8.750	8.900	8.700	8.760	7.759	23,755
2022-10-12	8.910	8.910	8.590	8.800	7.794	42,074
2022-10-11	8.920	8.920	8.520	8.580	7.599	32,342
2022-10-10	8.880	8.900	8.670	8.830	7.821	5,443
2022-10-07	8.920	8.950	8.810	8.810	7.803	34,569
2022-10-06	8.920	8.970	8.900	8.920	7.900	7,845
2022-10-05	8.990	8.990	8.800	8.920	7.900	12,079
2022-10-04	8.810	8.980	8.680	8.870	7.856	27,746
2022-10-03	8.750	8.750	8.600	8.680	7.688	18,132
2022-09-30	8.700	8.700	8.590	8.600	7.617	23,959
2022-09-29	8.830	8.830	8.700	8.700	7.705	10,101
2022-09-28	8.800	8.800	8.610	8.720	7.723	12,595
2022-09-27	8.870	8.870	8.430	8.810	7.803	16,001
2022-09-26	8.850	8.850	8.500	8.600	7.617	49,982
2022-09-23	9.060	9.060	8.740	8.800	7.794	41,008
2022-09-22	9.000	9.060	8.920	9.000	7.971	55,215
2022-09-21	9.200	9.200	9.030	9.060	8.024	37,232
2022-09-20	9.150	9.220	9.110	9.210	8.157	8,570
2022-09-19	9.250	9.250	9.100	9.210	8.157	10,786
2022-09-16	9.270	9.270	9.170	9.200	8.148	12,756
2022-09-15	9.120	9.290	9.120	9.200	8.148	37,249
2022-09-14	9.200	9.200	9.160	9.200	8.148	5,199

← NewerPage 17 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.