IM Vinaria Purcari SRL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	19.540	20.000	18.600	19.940	19.940	11,114
2026-01-30	19.540	19.600	19.500	19.560	19.560	2,794
2026-01-29	19.880	19.880	19.500	19.540	19.540	2,308
2026-01-28	19.300	19.880	19.160	19.880	19.880	4,540
2026-01-27	19.520	19.900	19.040	19.580	19.580	11,637
2026-01-26	19.100	19.600	18.700	19.540	19.540	11,678
2026-01-23	19.180	19.480	18.700	18.700	18.700	38,186
2026-01-22	19.140	19.360	19.140	19.360	19.360	1,147
2026-01-21	19.200	19.280	19.120	19.140	19.140	4,146
2026-01-20	19.300	19.300	19.140	19.200	19.200	892
2026-01-19	19.160	19.360	19.160	19.320	19.320	2,050
2026-01-16	19.380	19.380	19.140	19.160	19.160	1,990
2026-01-15	19.180	19.420	19.060	19.180	19.180	3,807
2026-01-14	19.140	19.300	19.020	19.180	19.180	6,929
2026-01-13	19.300	19.460	19.060	19.380	19.380	4,832
2026-01-12	19.320	19.460	19.240	19.460	19.460	6,384
2026-01-09	19.220	19.360	19.200	19.300	19.300	967
2026-01-08	19.440	19.440	19.200	19.200	19.200	3,933
2026-01-05	19.120	19.420	19.100	19.380	19.380	2,479
2025-12-30	19.060	19.480	19.000	19.460	19.460	8,288
2025-12-29	19.500	19.500	19.000	19.040	19.040	4,298
2025-12-23	19.480	19.480	18.660	19.480	19.480	5,078
2025-12-22	18.980	19.500	18.560	19.500	19.500	10,711
2025-12-19	18.780	19.160	18.780	18.980	18.980	8,308
2025-12-18	18.280	18.980	18.280	18.780	18.780	14,308
2025-12-17	18.620	18.640	18.260	18.300	18.300	3,680
2025-12-16	18.320	18.580	18.300	18.580	18.580	5,609
2025-12-15	18.640	18.640	18.300	18.320	18.320	2,978
2025-12-12	18.540	18.680	18.500	18.640	18.640	1,024
2025-12-11	18.560	18.800	18.520	18.540	18.540	4,193
2025-12-10	18.600	18.820	18.560	18.800	18.800	2,484
2025-12-09	18.880	18.880	18.540	18.880	18.880	2,199
2025-12-08	18.520	18.840	18.380	18.800	18.800	2,159
2025-12-05	18.800	18.840	18.500	18.800	18.800	835
2025-12-04	18.700	18.820	18.260	18.800	18.800	1,823
2025-12-03	18.700	18.820	17.800	18.820	18.820	8,702
2025-12-02	18.800	18.800	17.600	18.700	18.700	9,424
2025-11-28	17.980	18.880	17.540	18.820	18.820	6,867
2025-11-27	17.540	17.980	17.520	17.980	17.980	3,574
2025-11-26	17.680	17.680	17.500	17.600	17.600	10,560
2025-11-25	17.680	17.680	17.600	17.600	17.600	6,526
2025-11-24	17.600	17.700	17.520	17.620	17.620	3,549
2025-11-21	18.040	18.140	17.600	17.700	17.700	6,255
2025-11-20	18.180	18.180	18.000	18.040	18.040	1,847
2025-11-19	18.460	18.480	18.180	18.180	18.180	2,043
2025-11-18	18.260	18.460	18.260	18.320	18.320	1,583
2025-11-17	18.300	18.480	18.100	18.200	18.200	3,568
2025-11-14	18.600	18.700	18.200	18.480	18.480	4,682
2025-11-13	18.580	18.700	18.100	18.700	18.700	1,359
2025-11-12	18.160	18.560	18.040	18.400	18.400	4,259
2025-11-11	18.140	18.160	18.000	18.160	18.160	2,056
2025-11-10	18.120	18.180	18.100	18.100	18.100	1,254
2025-11-07	18.100	18.220	18.080	18.120	18.120	1,432
2025-11-06	18.300	18.300	17.600	18.080	18.080	9,360
2025-11-05	18.260	18.340	18.000	18.260	18.260	7,862
2025-11-04	18.320	18.480	18.240	18.300	18.300	1,915
2025-11-03	18.300	18.560	18.280	18.560	18.560	1,945
2025-10-31	18.300	18.540	18.160	18.300	18.300	1,135
2025-10-30	18.300	18.300	18.100	18.280	18.280	2,175
2025-10-29	18.200	18.580	18.200	18.300	18.300	2,103

← NewerPage 4 of 5 · 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.