IM Vinaria Purcari SRL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	14.360	14.360	14.200	14.300	13.850	3,915
2025-02-11	14.380	14.400	14.280	14.280	13.831	5,045
2025-02-10	14.360	14.440	14.320	14.380	13.927	9,588
2025-02-07	14.220	14.360	14.180	14.180	13.734	6,503
2025-02-06	14.300	14.420	14.220	14.360	13.908	7,992
2025-02-05	14.360	14.420	14.260	14.300	13.850	2,419
2025-02-04	14.320	14.440	14.300	14.360	13.908	2,334
2025-02-03	14.500	14.500	14.300	14.320	13.869	6,307
2025-01-31	14.300	14.500	14.300	14.500	14.044	3,461
2025-01-30	14.380	14.380	14.200	14.340	13.889	1,956
2025-01-29	14.380	14.400	14.280	14.380	13.927	2,802
2025-01-28	14.600	14.600	14.100	14.400	13.947	44,854
2025-01-27	14.440	14.800	14.400	14.700	14.237	47,533
2025-01-23	14.400	14.440	14.400	14.420	13.966	10,992
2025-01-22	14.440	14.440	14.400	14.440	13.986	7,262
2025-01-21	14.400	14.440	14.400	14.400	13.947	4,643
2025-01-20	14.540	14.540	14.400	14.480	14.024	2,871
2025-01-17	14.580	14.580	14.440	14.580	14.121	840
2025-01-16	14.500	14.600	14.420	14.580	14.121	2,281
2025-01-15	14.400	14.560	14.400	14.420	13.966	1,670
2025-01-14	14.420	14.520	14.340	14.520	14.063	3,527
2025-01-13	14.520	14.540	14.400	14.520	14.063	2,851
2025-01-10	14.620	14.620	14.500	14.520	14.063	1,701
2025-01-09	14.540	14.620	14.540	14.580	14.121	5,724
2025-01-08	14.500	14.620	14.400	14.460	14.005	6,896
2025-01-03	14.540	14.640	14.460	14.520	14.063	17,200
2024-12-30	14.560	14.560	14.320	14.540	14.082	15,644
2024-12-27	14.600	14.680	14.500	14.560	14.102	3,524
2024-12-23	14.640	14.780	14.560	14.600	14.140	7,280
2024-12-20	14.360	14.600	14.360	14.600	14.140	8,903
2024-12-19	14.640	14.640	14.100	14.360	13.908	41,344
2024-12-18	15.040	15.060	14.640	14.780	14.315	22,369
2024-12-17	15.060	15.060	14.900	14.900	14.431	2,250
2024-12-16	15.060	15.100	14.900	14.900	14.431	5,334
2024-12-13	14.880	15.000	14.840	15.000	14.528	7,569
2024-12-12	14.800	14.860	14.680	14.820	14.354	12,183
2024-12-11	14.720	14.800	14.640	14.800	14.334	13,059
2024-12-10	14.740	14.740	14.620	14.720	14.257	32,161
2024-12-09	14.440	14.720	14.440	14.720	14.257	25,408
2024-12-06	13.820	14.480	13.820	14.440	13.986	41,949
2024-12-05	14.400	14.500	13.800	13.820	13.385	44,411
2024-12-04	13.980	14.100	13.320	14.100	13.656	92,941
2024-12-03	14.720	14.720	13.820	14.000	13.559	45,200
2024-12-02	14.600	14.840	14.600	14.720	14.257	8,602
2024-11-29	14.840	14.840	14.460	14.460	14.005	95,766
2024-11-28	14.940	15.060	14.840	14.860	14.392	41,551
2024-11-27	14.880	15.120	14.880	15.080	14.605	49,427
2024-11-26	14.800	14.880	14.800	14.880	14.412	1,318
2024-11-25	14.820	14.880	14.640	14.860	14.392	59,178
2024-11-22	14.900	15.000	14.860	14.860	14.392	15,224
2024-11-21	15.000	15.080	14.920	15.020	14.547	9,375
2024-11-20	14.900	15.060	14.840	14.980	14.509	22,740
2024-11-19	14.900	15.020	14.840	14.900	14.431	82,436
2024-11-18	14.780	14.900	14.760	14.900	14.431	4,427
2024-11-15	14.800	14.900	14.760	14.880	14.412	7,579
2024-11-14	14.800	14.900	14.720	14.900	14.431	11,939
2024-11-13	14.900	14.900	14.740	14.800	14.334	12,720
2024-11-12	14.900	14.920	14.740	14.900	14.431	4,893
2024-11-11	14.840	14.920	14.800	14.900	14.431	44,816
2024-11-08	14.880	14.880	14.680	14.860	14.392	3,019

← NewerPage 8 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.