IM Vinaria Purcari SRL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	18.340	18.440	18.240	18.300	18.300	8,301
2025-10-27	18.700	18.700	18.300	18.440	18.440	3,137
2025-10-24	18.540	18.760	18.420	18.640	18.640	1,111
2025-10-23	18.780	18.780	18.520	18.600	18.600	2,313
2025-10-22	18.340	18.880	18.320	18.780	18.780	3,843
2025-10-21	18.680	18.680	18.360	18.420	18.420	11,851
2025-10-20	18.720	18.900	18.660	18.700	18.700	7,585
2025-10-17	18.880	18.900	18.680	18.880	18.880	2,561
2025-10-16	18.560	18.900	18.500	18.880	18.880	4,468
2025-10-15	18.500	18.860	18.480	18.860	18.860	1,328
2025-10-14	18.700	18.800	18.420	18.800	18.800	992
2025-10-13	18.860	18.880	18.340	18.760	18.760	2,076
2025-10-10	18.500	18.880	18.300	18.880	18.880	1,932
2025-10-09	18.240	18.600	18.180	18.600	18.600	2,245
2025-10-08	18.180	18.740	18.000	18.180	18.180	6,723
2025-10-07	18.320	18.740	18.180	18.180	18.180	2,436
2025-10-06	18.060	18.960	18.040	18.840	18.840	2,535
2025-10-03	18.500	18.500	18.100	18.120	18.120	42,625
2025-10-02	18.240	18.500	18.200	18.500	18.500	2,305
2025-10-01	18.520	18.520	18.100	18.240	18.240	30,074
2025-09-30	18.800	19.120	18.500	18.520	18.520	11,281
2025-09-29	19.200	19.200	18.720	18.920	18.920	13,945
2025-09-26	19.220	19.220	18.800	18.900	18.900	5,293
2025-09-25	19.220	19.800	19.060	19.220	19.220	11,160
2025-09-24	19.720	19.820	19.220	19.220	19.220	2,827
2025-09-23	19.780	19.800	19.340	19.720	19.720	2,998
2025-09-22	19.420	19.800	19.220	19.800	19.800	7,713
2025-09-19	19.400	19.500	19.280	19.320	19.320	5,468
2025-09-18	20.100	20.100	19.240	19.980	19.980	36,530
2025-09-17	20.300	20.300	20.000	20.200	20.200	633
2025-09-16	20.200	20.300	20.000	20.000	20.000	6,512
2025-09-15	20.000	20.200	19.900	20.200	20.200	1,356
2025-09-12	20.000	20.000	19.520	20.000	20.000	1,643
2025-09-11	20.000	20.100	19.500	20.000	20.000	2,435
2025-09-10	20.200	20.200	19.620	20.000	20.000	1,870
2025-09-09	20.000	20.000	19.800	20.000	20.000	1,916
2025-09-08	20.350	20.400	19.780	20.100	20.100	2,475
2025-09-05	20.350	20.350	20.150	20.300	20.300	1,347
2025-09-04	20.350	20.350	19.780	20.150	20.150	962
2025-09-03	19.840	20.200	19.600	20.150	20.150	13,821
2025-09-02	20.200	20.200	19.800	20.150	20.150	3,791
2025-09-01	20.450	20.450	20.000	20.200	20.200	1,645
2025-08-29	20.650	20.700	20.200	20.650	20.000	38,707
2025-08-28	20.300	20.650	20.300	20.600	19.952	17,027
2025-08-27	20.200	20.300	20.150	20.200	19.564	10,483
2025-08-26	20.400	20.400	20.200	20.300	19.661	3,760
2025-08-25	19.800	20.350	19.740	20.300	19.661	5,514
2025-08-22	20.150	20.150	19.940	20.150	19.516	1,101
2025-08-21	20.000	20.150	19.980	20.150	19.516	1,342
2025-08-20	19.980	20.150	19.800	20.000	19.371	4,156
2025-08-19	19.660	19.980	19.560	19.980	19.351	3,518
2025-08-18	19.340	19.680	19.320	19.660	19.041	10,941
2025-08-14	19.400	19.400	19.320	19.340	18.731	2,292
2025-08-13	19.580	19.600	19.480	19.600	18.983	1,306
2025-08-12	19.540	19.600	19.420	19.580	18.964	5,133
2025-08-11	19.820	19.820	19.600	19.600	18.983	3,851
2025-08-08	20.200	20.200	19.500	19.820	19.196	23,734
2025-08-07	20.400	20.400	20.150	20.300	19.661	5,172
2025-08-06	20.100	20.650	20.100	20.350	19.709	1,804
2025-08-05	20.500	20.650	20.100	20.350	19.709	7,235

← NewerPage 5 of 21 · 1,245 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.