IM Vinaria Purcari SRL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	20.600	20.600	20.400	20.400	19.758	6,996
2025-08-01	20.850	20.900	20.500	20.700	20.048	12,637
2025-07-31	20.800	21.000	20.650	20.900	20.242	33,288
2025-07-30	20.800	21.000	20.650	21.000	20.339	20,538
2025-07-29	20.800	20.900	20.750	20.850	20.194	10,721
2025-07-28	20.850	20.900	20.800	20.900	20.242	6,105
2025-07-25	20.800	20.850	20.800	20.850	20.194	30,373
2025-07-24	20.800	20.850	20.750	20.850	20.194	7,684
2025-07-23	20.800	20.850	20.750	20.800	20.145	13,311
2025-07-22	20.850	20.850	20.800	20.800	20.145	3,622
2025-07-21	20.750	20.850	20.750	20.850	20.194	5,425
2025-07-18	20.800	20.850	20.750	20.750	20.097	32,780
2025-07-17	20.750	20.850	20.700	20.850	20.194	59,360
2025-07-16	20.800	20.800	20.700	20.750	20.097	32,085
2025-07-15	20.700	20.800	20.700	20.800	20.145	19,443
2025-07-14	20.700	20.750	20.650	20.700	20.048	37,382
2025-07-11	20.750	20.800	20.600	20.750	20.097	12,178
2025-07-10	20.650	20.750	20.650	20.750	20.097	27,796
2025-07-09	20.450	20.500	20.400	20.400	19.758	22,656
2025-07-08	20.450	20.500	20.400	20.500	19.855	8,781
2025-07-07	20.300	20.450	20.300	20.450	19.806	16,324
2025-07-04	20.350	20.450	20.300	20.350	19.709	9,275
2025-07-03	20.300	20.450	20.300	20.350	19.709	4,590
2025-07-02	20.400	20.450	20.300	20.400	19.758	6,249
2025-07-01	20.400	20.450	20.350	20.450	19.806	24,926
2025-06-30	20.350	20.400	20.300	20.400	19.758	10,594
2025-06-27	20.350	20.400	20.200	20.300	19.661	21,976
2025-06-26	20.300	20.400	20.200	20.400	19.758	48,759
2025-06-25	20.350	20.400	20.250	20.400	19.758	18,587
2025-06-24	20.300	20.400	20.200	20.300	19.661	86,774
2025-06-23	20.250	20.450	20.250	20.300	19.661	7,508
2025-06-20	20.150	20.450	20.150	20.450	19.806	53,130
2025-06-19	20.300	20.300	20.100	20.200	19.564	66,458
2025-06-18	20.400	20.400	20.250	20.300	19.661	8,711
2025-06-17	20.250	20.400	20.250	20.400	19.758	8,138
2025-06-16	20.400	20.400	20.100	20.350	19.709	23,744
2025-06-13	20.500	20.500	20.350	20.400	19.758	13,933
2025-06-12	20.250	20.700	20.250	20.500	19.855	52,024
2025-06-11	20.050	20.100	19.940	20.100	19.467	7,216
2025-06-10	19.940	20.100	19.940	20.050	19.419	38,924
2025-06-06	19.900	20.050	19.860	20.050	19.419	18,420
2025-06-05	19.980	20.100	19.820	20.050	19.419	37,044
2025-06-04	20.000	20.000	19.780	19.980	19.351	59,943
2025-06-03	19.940	20.100	19.840	20.000	19.371	75,005
2025-06-02	19.800	19.980	19.800	19.960	19.332	76,597
2025-05-30	19.820	19.860	19.800	19.800	19.177	41,591
2025-05-29	19.820	19.860	19.800	19.820	19.196	27,880
2025-05-28	19.780	19.840	19.740	19.760	19.138	17,875
2025-05-27	19.720	19.840	19.700	19.800	19.177	57,423
2025-05-26	19.560	19.880	19.560	19.800	19.177	111,425
2025-05-23	19.580	19.800	19.500	19.700	19.080	212,684
2025-05-22	19.980	19.980	19.200	19.700	19.080	544,069
2025-05-21	14.200	17.640	14.100	17.640	17.085	119,282
2025-05-20	14.040	14.500	14.040	14.120	13.676	9,778
2025-05-19	14.400	15.000	14.340	14.500	14.044	69,512
2025-05-16	13.760	14.000	13.760	14.000	13.559	12,688
2025-05-15	14.000	14.000	13.760	13.760	13.327	9,375
2025-05-14	13.980	14.040	13.700	14.000	13.559	329,125
2025-05-13	13.640	13.800	13.480	13.760	13.327	46,383
2025-05-12	13.500	13.640	13.200	13.400	12.978	37,876

← NewerPage 6 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.