IM Vinaria Purcari SRL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	20.000	20.000	19.700	19.800	19.800	2,321
2026-07-23	20.000	20.000	19.800	20.000	20.000	5,725
2026-07-22	20.300	20.300	19.800	20.000	20.000	3,634
2026-07-21	19.800	20.300	19.750	20.000	20.000	5,133
2026-07-20	19.900	20.100	19.750	20.100	20.100	14,655
2026-07-17	19.650	20.000	19.650	19.900	19.900	3,438
2026-07-16	19.700	20.100	19.550	19.950	19.950	13,176
2026-07-15	19.650	19.700	19.550	19.700	19.700	458
2026-07-14	19.650	19.700	19.550	19.650	19.650	3,408
2026-07-13	19.850	19.900	19.600	19.650	19.650	1,096
2026-07-10	19.850	20.000	19.550	19.650	19.650	5,497
2026-07-09	19.800	19.900	19.500	19.850	19.850	6,474
2026-07-08	19.650	19.800	19.600	19.800	19.800	298
2026-07-07	19.900	19.900	19.600	19.850	19.850	969
2026-07-06	19.500	19.900	19.400	19.900	19.900	13,417
2026-07-03	19.800	20.000	19.650	20.000	20.000	1,317
2026-07-02	19.600	20.000	19.400	19.650	19.650	2,647
2026-07-01	19.600	19.600	19.400	19.400	19.400	1,441
2026-06-30	19.500	19.550	19.350	19.550	19.550	3,066
2026-06-29	19.600	19.600	19.400	19.400	19.400	1,865
2026-06-26	19.750	19.750	19.400	19.600	19.600	1,302
2026-06-25	19.600	19.800	19.600	19.700	19.700	882
2026-06-24	19.900	19.900	19.400	19.800	19.800	1,182
2026-06-23	19.550	19.900	19.300	19.900	19.900	5,498
2026-06-22	19.700	19.700	19.500	19.600	19.600	2,396
2026-06-19	19.600	19.900	19.600	19.700	19.700	5,936
2026-06-18	20.000	20.000	19.600	19.650	19.650	1,278
2026-06-17	19.800	20.000	19.750	19.850	19.850	491
2026-06-16	19.950	20.000	19.600	19.900	19.900	698
2026-06-15	19.950	20.000	19.650	19.700	19.700	1,456
2026-06-12	20.000	20.000	19.650	20.000	20.000	265
2026-06-11	19.500	20.000	19.500	20.000	20.000	6,429
2026-06-10	19.500	19.600	19.100	19.500	19.500	5,939
2026-06-09	19.550	19.600	19.500	19.500	19.500	2,312
2026-06-08	19.600	19.700	19.550	19.600	19.600	1,752
2026-06-05	19.700	20.000	19.500	19.700	19.700	1,164
2026-06-04	19.800	20.000	19.500	19.600	19.600	906
2026-06-03	20.100	20.100	19.800	19.800	19.800	628
2026-06-02	19.900	20.100	19.500	20.100	20.100	12,803
2026-05-29	20.000	20.000	19.750	20.000	20.000	742
2026-05-28	19.900	20.000	19.750	20.000	20.000	3,707
2026-05-27	19.500	19.900	19.500	19.850	19.850	2,605
2026-05-26	19.650	19.650	19.500	19.600	19.600	1,172
2026-05-25	19.400	19.650	19.300	19.650	19.650	7,544
2026-05-22	18.800	19.500	18.600	19.500	19.500	10,813
2026-05-21	18.700	19.000	18.600	18.900	18.900	1,588
2026-05-20	19.050	19.100	18.700	19.000	19.000	519
2026-05-19	19.000	19.050	18.650	19.050	19.050	1,896
2026-05-18	18.700	19.000	18.500	19.000	19.000	4,005
2026-05-15	18.400	18.700	18.400	18.700	18.700	2,458
2026-05-14	18.600	18.600	18.400	18.450	18.450	797
2026-05-13	18.650	18.650	18.450	18.450	18.450	701
2026-05-12	18.650	18.650	18.400	18.650	18.650	971
2026-05-11	18.200	18.900	18.050	18.650	18.650	8,999
2026-05-08	18.900	18.900	18.600	18.600	18.600	434
2026-05-07	18.700	18.900	18.600	18.600	18.600	2,018
2026-05-06	18.700	18.700	18.200	18.700	18.700	3,013
2026-05-05	18.500	18.700	18.000	18.400	18.400	9,028
2026-05-04	18.550	18.800	18.500	18.750	18.750	3,526
2026-04-30	18.850	18.850	18.550	18.550	18.550	1,352

← NewerPage 2 of 3 · 128 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.