IM Vinaria Purcari SRL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	13.500	13.640	13.200	13.400	12.978	37,876
2025-05-09	13.700	13.800	13.500	13.500	13.075	35,290
2025-05-08	13.620	13.900	13.620	13.620	13.191	43,424
2025-05-07	13.840	13.900	13.500	13.600	13.172	40,584
2025-05-06	14.200	14.260	13.920	13.920	13.482	34,234
2025-05-05	14.600	14.660	14.200	14.200	13.753	55,365
2025-05-02	15.060	15.200	14.640	14.660	14.199	43,962
2025-04-30	15.100	15.100	15.020	15.060	14.586	2,680
2025-04-29	15.200	15.300	15.100	15.200	14.722	3,341
2025-04-28	14.800	15.540	14.800	15.300	14.818	77,985
2025-04-25	14.640	14.940	14.540	14.940	14.470	18,936
2025-04-24	14.600	14.700	14.600	14.640	14.179	12,273
2025-04-23	14.120	14.600	14.100	14.500	14.044	27,337
2025-04-22	14.000	14.260	13.900	14.120	13.676	21,011
2025-04-17	14.100	14.280	14.080	14.260	13.811	3,054
2025-04-16	14.400	14.440	14.280	14.320	13.869	4,746
2025-04-15	14.500	14.580	14.400	14.400	13.947	5,605
2025-04-14	14.300	14.580	14.220	14.500	14.044	30,801
2025-04-11	14.320	14.400	14.200	14.260	13.811	3,816
2025-04-10	14.160	14.500	14.160	14.200	13.753	34,281
2025-04-09	14.160	14.160	13.800	14.000	13.559	18,422
2025-04-08	14.000	14.500	13.840	14.400	13.947	43,234
2025-04-07	14.180	14.180	13.500	13.840	13.404	69,657
2025-04-04	14.800	14.800	14.600	14.600	14.140	34,025
2025-04-03	14.880	14.880	14.620	14.800	14.334	43,548
2025-04-02	15.000	15.000	14.820	14.880	14.412	23,272
2025-04-01	15.040	15.100	14.820	15.000	14.528	24,645
2025-03-31	15.060	15.140	15.040	15.040	14.567	16,039
2025-03-28	15.100	15.140	15.080	15.080	14.605	2,592
2025-03-27	15.020	15.120	15.020	15.100	14.625	22,642
2025-03-26	15.100	15.120	15.000	15.120	14.644	20,419
2025-03-25	15.060	15.100	14.800	15.000	14.528	249,231
2025-03-24	15.000	15.180	14.900	15.100	14.625	74,644
2025-03-21	15.000	15.120	14.980	15.020	14.547	29,093
2025-03-20	14.780	15.160	14.780	15.000	14.528	191,652
2025-03-19	14.940	14.940	14.760	14.780	14.315	1,315
2025-03-18	15.000	15.000	14.840	14.840	14.373	14,192
2025-03-17	15.020	15.020	14.980	15.000	14.528	1,131
2025-03-14	14.920	15.100	14.920	14.980	14.509	21,477
2025-03-13	14.920	15.000	14.880	14.880	14.412	15,196
2025-03-12	14.960	15.020	14.840	14.920	14.450	38,146
2025-03-11	14.680	14.980	14.420	14.960	14.489	83,483
2025-03-10	14.640	15.000	14.420	14.680	14.218	72,523
2025-03-07	14.520	14.900	14.420	14.680	14.218	81,963
2025-03-06	14.520	14.540	14.500	14.520	14.063	4,536
2025-03-05	14.160	14.540	14.160	14.520	14.063	48,089
2025-03-04	14.320	14.320	14.180	14.220	13.772	138,821
2025-03-03	14.420	14.460	14.300	14.320	13.869	48,278
2025-02-28	14.540	14.540	14.400	14.420	13.966	4,027
2025-02-27	14.480	14.540	14.380	14.540	14.082	16,674
2025-02-26	14.420	14.500	14.400	14.480	14.024	28,586
2025-02-25	14.540	14.540	14.420	14.420	13.966	3,007
2025-02-24	14.520	14.520	14.500	14.500	14.044	13,305
2025-02-21	14.400	14.580	14.340	14.500	14.044	29,088
2025-02-20	14.580	14.600	14.320	14.400	13.947	33,455
2025-02-19	14.500	14.660	14.500	14.600	14.140	3,840
2025-02-18	14.380	14.580	14.280	14.580	14.121	27,509
2025-02-17	14.460	14.580	14.280	14.380	13.927	24,238
2025-02-14	14.220	14.500	14.220	14.460	14.005	19,550
2025-02-13	14.240	14.360	14.160	14.360	13.908	8,860

← NewerPage 7 of 21 · 1,248 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.