IM Vinaria Purcari SRL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-23 | 14.650 | 14.750 | 14.550 | 14.750 | 12.355 | 18,188 |
| 2021-12-22 | 14.700 | 14.700 | 14.450 | 14.650 | 12.271 | 20,857 |
| 2021-12-21 | 14.600 | 14.800 | 14.500 | 14.550 | 12.187 | 40,416 |
| 2021-12-20 | 14.600 | 14.700 | 14.550 | 14.600 | 12.229 | 14,740 |
| 2021-12-17 | 14.800 | 14.800 | 14.650 | 14.750 | 12.355 | 5,178 |
| 2021-12-16 | 14.700 | 14.850 | 14.700 | 14.800 | 12.397 | 9,963 |
| 2021-12-15 | 14.950 | 14.950 | 14.550 | 14.700 | 12.313 | 14,249 |
| 2021-12-14 | 14.900 | 14.950 | 14.700 | 14.700 | 12.313 | 9,474 |
| 2021-12-13 | 14.900 | 14.950 | 14.850 | 14.950 | 12.522 | 10,214 |
| 2021-12-10 | 14.950 | 14.950 | 14.750 | 14.850 | 12.439 | 10,748 |
| 2021-12-09 | 14.850 | 15.000 | 14.850 | 14.850 | 12.439 | 16,012 |
| 2021-12-08 | 14.650 | 14.850 | 14.600 | 14.850 | 12.439 | 27,004 |
| 2021-12-07 | 14.600 | 14.650 | 14.400 | 14.450 | 12.104 | 48,878 |
| 2021-12-06 | 14.800 | 14.800 | 14.550 | 14.550 | 12.187 | 38,671 |
| 2021-12-03 | 14.750 | 14.800 | 14.700 | 14.700 | 12.313 | 11,549 |
| 2021-12-02 | 14.700 | 14.800 | 14.600 | 14.700 | 12.313 | 6,006 |
| 2021-11-29 | 14.650 | 14.800 | 14.550 | 14.750 | 12.355 | 16,138 |
| 2021-11-26 | 15.000 | 15.000 | 14.550 | 14.650 | 12.271 | 59,668 |
| 2021-11-25 | 15.100 | 15.100 | 14.900 | 15.050 | 12.606 | 26,491 |
| 2021-11-24 | 15.000 | 15.150 | 15.000 | 15.000 | 12.564 | 7,166 |
| 2021-11-23 | 15.000 | 15.150 | 14.950 | 15.100 | 12.648 | 8,641 |
| 2021-11-22 | 15.100 | 15.150 | 14.950 | 15.150 | 12.690 | 27,132 |
| 2021-11-19 | 15.000 | 15.100 | 14.850 | 15.000 | 12.564 | 26,185 |
| 2021-11-18 | 15.150 | 15.200 | 14.950 | 15.150 | 12.690 | 26,993 |
| 2021-11-17 | 15.200 | 15.200 | 15.100 | 15.200 | 12.732 | 4,601 |
| 2021-11-16 | 15.200 | 15.200 | 15.100 | 15.200 | 12.732 | 35,782 |
| 2021-11-15 | 15.100 | 15.200 | 15.050 | 15.150 | 12.690 | 33,547 |
| 2021-11-12 | 15.000 | 15.050 | 14.950 | 15.050 | 12.606 | 10,685 |
| 2021-11-11 | 15.000 | 15.000 | 14.850 | 15.000 | 12.564 | 4,934 |
| 2021-11-10 | 15.000 | 15.000 | 14.700 | 14.800 | 12.397 | 6,070 |
| 2021-11-09 | 15.000 | 15.050 | 14.850 | 15.000 | 12.564 | 2,082 |
| 2021-11-08 | 14.850 | 15.150 | 14.750 | 14.750 | 12.355 | 9,063 |
| 2021-11-05 | 15.200 | 15.200 | 14.900 | 15.000 | 12.564 | 12,806 |
| 2021-11-04 | 14.900 | 15.150 | 14.900 | 15.150 | 12.690 | 46,240 |
| 2021-11-03 | 14.900 | 14.950 | 14.800 | 14.950 | 12.522 | 16,566 |
| 2021-11-02 | 14.850 | 14.900 | 14.750 | 14.850 | 12.439 | 32,556 |
| 2021-11-01 | 14.900 | 14.900 | 14.650 | 14.750 | 12.355 | 8,411 |
| 2021-10-29 | 14.900 | 14.900 | 14.700 | 14.850 | 12.439 | 14,985 |
| 2021-10-28 | 14.900 | 14.900 | 14.750 | 14.900 | 12.481 | 20,230 |
| 2021-10-27 | 14.900 | 15.000 | 14.900 | 14.900 | 12.481 | 14,817 |
| 2021-10-26 | 14.950 | 15.050 | 14.850 | 14.900 | 12.481 | 12,562 |
| 2021-10-25 | 14.900 | 14.950 | 14.900 | 14.950 | 12.522 | 17,208 |
| 2021-10-22 | 14.700 | 14.900 | 14.550 | 14.900 | 12.481 | 83,073 |
| 2021-10-21 | 14.750 | 14.750 | 14.550 | 14.600 | 12.229 | 16,460 |
| 2021-10-20 | 14.550 | 14.650 | 14.500 | 14.550 | 12.187 | 40,459 |
| 2021-10-19 | 14.450 | 14.600 | 14.400 | 14.600 | 12.229 | 142,036 |
| 2021-10-18 | 14.750 | 14.800 | 14.350 | 14.350 | 12.020 | 59,622 |
| 2021-10-15 | 15.000 | 15.000 | 14.550 | 14.550 | 12.187 | 59,294 |
| 2021-10-14 | 15.100 | 15.100 | 14.800 | 14.900 | 12.481 | 111,181 |
← NewerPage 21 of 21 · 1,249 trading days
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.