IM Vinaria Purcari SRL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	18.650	18.950	18.650	18.800	18.800	1,206
2026-04-28	18.800	19.000	18.800	18.800	18.800	3,378
2026-04-27	18.650	18.950	18.600	18.950	18.950	1,426
2026-04-24	19.000	19.000	18.550	19.000	19.000	16,380
2026-04-23	19.050	19.050	18.500	19.000	19.000	41,612
2026-04-22	19.000	19.050	18.750	18.950	18.950	1,216
2026-04-21	18.700	19.200	18.700	19.050	19.050	3,874
2026-04-20	19.200	19.350	18.500	18.800	18.800	1,992
2026-04-17	19.250	19.350	19.000	19.200	19.200	3,581
2026-04-16	19.150	19.350	19.000	19.250	19.250	2,459
2026-04-15	19.400	19.400	19.000	19.150	19.150	3,346
2026-04-14	19.350	19.400	19.000	19.400	19.400	1,834
2026-04-09	19.400	19.400	19.000	19.350	19.350	682
2026-04-08	19.000	19.400	18.950	19.400	19.400	1,272
2026-04-07	19.200	19.250	18.950	19.000	19.000	996
2026-04-06	19.300	19.300	18.950	18.950	18.950	739
2026-04-03	18.700	19.300	18.700	19.300	19.300	12,298
2026-04-02	18.920	18.940	18.700	18.700	18.700	9,342
2026-04-01	18.940	18.940	18.600	18.720	18.720	9,656
2026-03-31	19.340	19.340	18.920	18.940	18.940	7,892
2026-03-30	19.140	19.400	18.960	19.340	19.340	5,682
2026-03-27	19.320	19.400	19.060	19.100	19.100	3,015
2026-03-26	19.260	19.440	19.260	19.300	19.300	2,339
2026-03-25	19.140	19.660	19.140	19.260	19.260	1,973
2026-03-24	19.200	19.700	19.080	19.600	19.600	12,742
2026-03-23	19.300	19.660	19.100	19.600	19.600	20,843
2026-03-20	19.480	19.700	19.020	19.300	19.300	8,849
2026-03-19	19.500	19.500	19.000	19.400	19.400	16,594
2026-03-18	19.320	19.680	19.320	19.500	19.500	802
2026-03-17	19.500	19.740	19.300	19.300	19.300	3,354
2026-03-16	19.700	19.760	19.260	19.740	19.740	2,231
2026-03-13	19.760	19.760	19.300	19.700	19.700	4,372
2026-03-12	19.800	19.800	19.220	19.760	19.760	4,472
2026-03-11	19.020	19.800	19.000	19.780	19.780	11,833
2026-03-10	18.640	19.420	18.640	19.420	19.420	10,804
2026-03-09	18.700	18.980	18.540	18.880	18.880	5,628
2026-03-06	19.000	19.100	18.580	18.580	18.580	8,701
2026-03-05	19.000	19.100	19.000	19.060	19.060	4,711
2026-03-04	18.440	19.100	18.440	19.000	19.000	49,248
2026-03-03	18.600	19.140	18.300	19.000	19.000	62,113
2026-03-02	18.500	18.980	18.500	18.600	18.600	13,180
2026-02-27	18.880	19.000	18.500	19.000	19.000	4,551
2026-02-26	18.940	19.080	18.880	18.880	18.880	7,256
2026-02-25	19.140	19.140	18.960	18.960	18.960	1,268
2026-02-24	18.940	19.140	18.920	19.140	19.140	5,594
2026-02-23	19.260	19.260	18.900	19.180	19.180	3,035
2026-02-20	19.260	19.280	19.100	19.280	19.280	1,473
2026-02-19	19.000	19.280	18.860	19.260	19.260	4,377
2026-02-18	19.000	19.180	18.840	19.180	19.180	1,959
2026-02-17	19.180	19.220	18.880	19.000	19.000	648
2026-02-16	19.000	19.200	18.720	19.180	19.180	2,776
2026-02-13	18.840	19.200	18.500	19.000	19.000	5,572
2026-02-12	19.200	19.200	18.800	19.120	19.120	3,190
2026-02-11	19.080	19.200	18.700	19.200	19.200	2,849
2026-02-10	19.000	19.140	18.660	19.100	19.100	2,855
2026-02-09	18.900	19.140	18.440	19.000	19.000	8,671
2026-02-06	19.180	19.180	18.820	19.120	19.120	6,242
2026-02-05	19.600	19.600	19.200	19.220	19.220	1,733
2026-02-04	19.280	19.860	19.280	19.500	19.500	3,350
2026-02-03	19.960	19.960	19.000	19.900	19.900	6,338

← NewerPage 3 of 21 · 1,247 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.