IM Vinaria Purcari SRL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-13	9.270	9.290	9.160	9.180	8.131	175,472
2022-09-12	9.280	9.290	9.190	9.200	8.148	19,491
2022-09-09	9.200	9.270	9.140	9.200	8.148	35,350
2022-09-08	9.090	9.250	9.000	9.250	8.193	28,198
2022-09-07	9.060	9.100	8.970	9.090	8.051	26,736
2022-09-06	9.100	9.100	9.030	9.100	8.060	8,782
2022-09-05	9.100	9.100	9.030	9.100	8.060	10,137
2022-09-02	9.120	9.130	9.000	9.120	8.077	19,365
2022-09-01	9.130	9.140	9.000	9.120	8.077	37,552
2022-08-31	9.190	9.190	9.050	9.130	8.086	10,780
2022-08-30	9.180	9.200	9.080	9.090	8.051	10,145
2022-08-29	9.240	9.240	9.110	9.170	8.122	10,504
2022-08-26	9.300	9.300	9.200	9.250	8.193	4,502
2022-08-25	9.230	9.290	9.220	9.220	8.166	18,425
2022-08-24	9.280	9.440	9.220	9.230	8.175	34,884
2022-08-23	9.090	9.280	9.050	9.270	8.210	55,173
2022-08-22	9.180	9.200	8.990	9.090	8.051	86,682
2022-08-19	9.400	9.470	9.350	9.400	7.874	62,775
2022-08-18	9.450	9.540	9.390	9.400	7.874	70,047
2022-08-17	9.500	9.500	9.440	9.450	7.916	31,217
2022-08-16	9.400	9.580	9.370	9.450	7.916	130,626
2022-08-12	9.400	9.400	9.350	9.370	7.849	15,982
2022-08-11	9.440	9.440	9.350	9.350	7.832	25,683
2022-08-10	9.350	9.360	9.300	9.320	7.807	16,338
2022-08-09	9.350	9.360	9.310	9.310	7.798	18,318
2022-08-08	9.380	9.530	9.310	9.330	7.815	29,914
2022-08-05	9.270	9.400	9.270	9.310	7.798	36,993
2022-08-04	9.300	9.370	9.240	9.300	7.790	53,983
2022-08-03	9.300	9.300	9.200	9.200	7.706	32,113
2022-08-02	9.280	9.300	9.200	9.220	7.723	45,409
2022-08-01	9.290	9.330	9.200	9.280	7.773	12,244
2022-07-29	9.270	9.280	9.160	9.280	7.773	12,511
2022-07-28	9.280	9.320	9.190	9.200	7.706	12,141
2022-07-27	9.290	9.290	9.180	9.260	7.756	22,445
2022-07-26	9.250	9.300	9.200	9.240	7.740	22,767
2022-07-25	9.260	9.260	9.200	9.250	7.748	3,706
2022-07-22	9.240	9.280	9.180	9.200	7.706	15,882
2022-07-21	9.190	9.250	9.100	9.240	7.740	6,753
2022-07-20	9.150	9.200	9.090	9.200	7.706	28,444
2022-07-19	9.200	9.200	9.120	9.120	7.639	15,111
2022-07-18	9.180	9.220	9.180	9.190	7.698	11,465
2022-07-15	9.150	9.200	9.150	9.200	7.706	2,036
2022-07-14	9.170	9.200	9.120	9.140	7.656	9,337
2022-07-13	9.180	9.200	9.160	9.200	7.706	8,804
2022-07-12	9.200	9.200	9.140	9.180	7.689	6,950
2022-07-11	9.200	9.220	9.150	9.220	7.723	9,428
2022-07-08	9.190	9.200	9.160	9.190	7.698	4,952
2022-07-07	9.180	9.190	9.160	9.190	7.698	10,983
2022-07-06	9.160	9.170	9.140	9.140	7.656	13,225
2022-07-05	9.160	9.160	9.020	9.100	7.622	43,398
2022-07-04	9.160	9.400	9.150	9.160	7.673	34,453
2022-07-01	9.060	9.180	9.060	9.170	7.681	20,900
2022-06-30	9.190	9.190	9.030	9.030	7.564	17,784
2022-06-29	9.150	9.150	9.080	9.110	7.631	21,090
2022-06-28	9.190	9.200	9.110	9.120	7.639	38,780
2022-06-27	9.170	9.210	9.150	9.150	7.664	37,550
2022-06-24	9.050	9.200	9.050	9.190	7.698	40,174
2022-06-23	9.100	9.140	9.050	9.050	7.581	11,740
2022-06-22	9.170	9.170	9.010	9.090	7.614	40,429
2022-06-21	9.090	9.200	9.080	9.190	7.698	22,843

← NewerPage 18 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.