IM Vinaria Purcari SRL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-20	9.060	9.150	9.000	9.090	7.614	24,361
2022-06-17	8.980	9.060	8.800	8.930	7.480	72,930
2022-06-16	8.870	8.980	8.640	8.850	7.413	108,558
2022-06-15	9.000	9.000	8.770	8.810	7.379	60,849
2022-06-14	9.100	9.100	8.910	8.970	7.514	79,997
2022-06-10	9.200	9.240	9.160	9.160	7.673	31,478
2022-06-09	9.250	9.300	9.190	9.200	7.706	70,444
2022-06-08	9.250	9.290	9.190	9.200	7.706	90,663
2022-06-07	9.270	9.300	9.200	9.250	7.748	79,977
2022-06-06	9.300	9.300	9.190	9.200	7.706	50,646
2022-06-03	9.190	9.280	9.120	9.270	7.765	29,424
2022-06-02	9.190	9.230	9.080	9.110	7.631	125,667
2022-05-31	9.320	9.320	9.190	9.200	7.706	31,857
2022-05-30	9.270	9.320	9.190	9.230	7.731	56,375
2022-05-27	9.290	9.380	9.180	9.180	7.689	121,602
2022-05-26	9.200	9.300	9.170	9.200	7.706	138,602
2022-05-25	9.290	9.290	9.150	9.170	7.681	78,250
2022-05-24	9.200	9.280	9.170	9.190	7.698	42,596
2022-05-23	9.220	9.450	9.160	9.200	7.706	90,739
2022-05-20	9.200	9.300	9.110	9.200	7.706	15,823
2022-05-19	9.150	9.200	9.010	9.190	7.698	31,968
2022-05-18	9.360	9.400	9.150	9.180	7.689	232,986
2022-05-17	9.840	9.840	9.250	9.250	7.748	61,942
2022-05-16	9.310	9.900	9.310	9.390	7.865	82,462
2022-05-13	9.200	9.290	9.170	9.170	7.681	38,368
2022-05-12	9.250	9.250	9.060	9.180	7.689	8,285
2022-05-11	9.290	9.290	9.100	9.210	7.715	17,791
2022-05-10	8.990	9.250	8.950	9.140	7.656	61,894
2022-05-09	9.120	9.120	8.900	9.000	7.539	28,120
2022-05-06	9.140	9.190	9.000	9.000	7.539	69,728
2022-05-05	9.200	9.290	9.150	9.160	7.673	28,264
2022-05-04	9.300	9.300	9.150	9.160	7.673	26,654
2022-05-03	9.260	9.500	9.140	9.150	7.664	77,549
2022-05-02	9.760	9.760	9.050	9.140	7.656	188,011
2022-04-29	9.800	9.950	9.730	9.730	8.150	28,582
2022-04-28	9.800	10.000	9.800	9.810	8.217	51,635
2022-04-27	10.000	10.040	9.560	9.880	8.276	60,471
2022-04-26	10.660	10.660	9.980	10.040	8.410	159,219
2022-04-21	10.920	10.940	10.740	10.800	9.046	21,374
2022-04-20	10.800	10.800	10.760	10.780	9.030	14,924
2022-04-19	10.800	10.800	10.700	10.800	9.046	9,565
2022-04-18	10.840	11.000	10.700	10.800	9.046	11,980
2022-04-15	10.980	11.000	10.840	10.880	9.113	27,746
2022-04-14	10.960	11.000	10.800	10.880	9.113	6,593
2022-04-13	11.200	11.200	10.500	10.880	9.113	81,339
2022-04-12	11.160	11.160	10.900	11.060	9.264	15,153
2022-04-11	11.260	11.260	11.140	11.200	9.381	6,469
2022-04-08	11.240	11.320	11.200	11.280	9.448	12,130
2022-04-07	11.160	11.340	11.020	11.100	9.298	24,604
2022-04-06	11.800	11.800	11.020	11.100	9.298	76,475
2022-04-05	11.500	11.820	11.500	11.680	9.783	50,503
2022-04-04	11.200	11.540	11.100	11.480	9.616	42,687
2022-04-01	11.400	11.400	10.740	11.100	9.298	29,374
2022-03-31	11.500	11.500	11.100	11.100	9.298	52,338
2022-03-30	12.000	12.200	11.200	11.500	9.633	207,730
2022-03-29	9.980	11.750	9.860	11.500	9.633	276,946
2022-03-28	10.000	10.100	9.840	9.840	8.242	36,539
2022-03-25	9.980	10.000	9.940	9.960	8.343	40,331
2022-03-24	9.980	10.000	9.900	9.980	8.360	30,912
2022-03-23	10.000	10.000	9.840	9.940	8.326	51,127

← NewerPage 19 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.