IM Vinaria Purcari SRL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-22	10.050	10.150	9.920	9.920	8.309	74,019
2022-03-21	10.050	10.050	9.980	10.000	8.376	68,147
2022-03-18	10.050	10.100	9.940	10.000	8.376	35,485
2022-03-17	10.100	10.250	9.820	9.920	8.309	180,227
2022-03-16	10.100	10.300	9.880	10.000	8.376	226,306
2022-03-15	10.050	10.050	9.700	10.000	8.376	116,731
2022-03-14	10.300	10.400	9.900	10.000	8.376	96,942
2022-03-11	9.960	10.350	9.820	9.880	8.276	118,372
2022-03-10	10.400	11.000	9.420	9.920	8.309	295,180
2022-03-09	9.620	10.200	9.600	9.900	8.292	182,466
2022-03-08	8.900	9.700	8.740	9.180	7.689	159,998
2022-03-07	9.260	9.260	8.500	9.000	7.539	108,810
2022-03-04	10.250	10.300	9.200	9.280	7.773	175,683
2022-03-03	10.750	10.950	10.250	10.250	8.586	109,316
2022-03-02	11.100	11.100	10.400	10.550	8.837	193,687
2022-03-01	12.000	12.250	11.100	11.150	9.340	122,227
2022-02-28	13.100	13.100	11.750	12.000	10.052	191,216
2022-02-25	13.350	14.000	13.300	13.400	11.224	100,834
2022-02-24	14.000	14.300	13.000	13.200	11.057	185,672
2022-02-23	14.750	14.750	14.500	14.500	12.146	35,336
2022-02-22	14.650	14.800	14.450	14.750	12.355	15,947
2022-02-21	15.100	15.550	14.600	14.800	12.397	75,109
2022-02-18	15.450	15.450	15.050	15.050	12.606	70,594
2022-02-17	15.600	15.600	15.100	15.300	12.816	17,835
2022-02-16	15.600	15.750	15.500	15.500	12.983	10,091
2022-02-15	15.250	15.600	15.000	15.600	13.067	8,630
2022-02-14	15.800	15.800	15.150	15.350	12.858	53,641
2022-02-11	15.800	15.950	15.700	15.850	13.276	6,872
2022-02-10	16.000	16.100	15.900	16.000	13.402	3,951
2022-02-09	15.850	16.100	15.800	16.000	13.402	89,326
2022-02-08	15.700	15.850	15.600	15.850	13.276	7,441
2022-02-07	15.750	15.800	15.650	15.800	13.234	4,849
2022-02-04	15.650	15.950	15.600	15.600	13.067	63,351
2022-02-03	15.700	15.750	15.450	15.650	13.109	29,427
2022-02-02	15.250	15.700	15.200	15.650	13.109	28,945
2022-02-01	15.150	15.300	15.150	15.250	12.774	14,284
2022-01-31	15.150	15.350	15.000	15.150	12.690	22,056
2022-01-28	15.100	15.250	14.900	14.950	12.522	84,136
2022-01-27	14.950	15.050	14.800	15.050	12.606	12,462
2022-01-26	14.800	15.050	14.800	15.000	12.564	53,844
2022-01-25	14.900	14.950	14.350	14.750	12.355	51,428
2022-01-21	15.400	15.400	14.800	15.050	12.606	61,207
2022-01-20	15.600	15.700	15.450	15.500	12.983	17,882
2022-01-19	15.850	15.850	15.550	15.750	13.193	74,441
2022-01-18	15.900	16.000	15.750	15.850	13.276	13,275
2022-01-17	16.000	16.050	15.700	15.900	13.318	24,046
2022-01-14	16.300	16.300	16.100	16.200	13.570	9,571
2022-01-13	16.300	16.350	16.150	16.300	13.653	10,981
2022-01-12	15.350	16.750	15.300	16.350	13.695	124,087
2022-01-11	15.100	15.400	15.100	15.400	12.899	75,850
2022-01-10	15.100	15.250	15.000	15.150	12.690	38,946
2022-01-07	15.000	15.150	15.000	15.100	12.648	6,771
2022-01-06	15.150	15.200	15.000	15.050	12.606	6,206
2022-01-05	15.100	15.250	15.000	15.200	12.732	28,510
2022-01-04	15.050	15.050	14.900	15.050	12.606	4,824
2022-01-03	15.000	15.000	14.900	14.950	12.522	4,512
2021-12-30	15.100	15.100	14.800	14.900	12.481	3,434
2021-12-29	15.150	15.200	14.950	15.050	12.606	19,737
2021-12-28	15.000	15.200	15.000	15.150	12.690	19,902
2021-12-27	14.750	15.000	14.700	15.000	12.564	24,036

← NewerPage 20 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.