IM Vinaria Purcari SRL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	14.880	14.920	14.720	14.880	14.412	25,329
2024-11-06	14.900	14.900	14.640	14.860	14.392	60,188
2024-11-05	14.900	14.900	14.700	14.880	14.412	7,038
2024-11-04	14.860	14.960	14.800	14.900	14.431	7,757
2024-11-01	14.900	14.900	14.800	14.880	14.412	32,468
2024-10-31	14.980	14.980	14.760	14.880	14.412	34,549
2024-10-30	14.920	14.980	14.800	14.860	14.392	73,937
2024-10-29	14.800	14.880	14.800	14.880	14.412	44,330
2024-10-28	14.820	14.840	14.720	14.800	14.334	6,512
2024-10-25	14.880	14.880	14.820	14.840	14.373	3,792
2024-10-24	14.900	14.900	14.840	14.880	14.412	2,048
2024-10-23	14.800	14.860	14.720	14.860	14.392	5,203
2024-10-22	14.900	14.900	14.780	14.900	14.431	5,735
2024-10-21	15.000	15.000	14.740	14.900	14.431	70,314
2024-10-18	15.180	15.280	15.000	15.140	14.663	39,883
2024-10-17	15.140	15.200	15.100	15.180	14.702	7,871
2024-10-16	15.140	15.140	15.000	15.140	14.663	4,117
2024-10-15	15.160	15.200	14.980	15.140	14.663	4,090
2024-10-14	15.340	15.340	14.900	15.160	14.683	34,847
2024-10-11	15.280	15.340	15.240	15.340	14.857	148,033
2024-10-10	15.320	15.340	15.220	15.300	14.818	5,837
2024-10-09	15.280	15.340	15.160	15.320	14.838	10,597
2024-10-08	15.100	15.260	15.080	15.260	14.780	10,591
2024-10-07	15.020	15.140	15.020	15.100	14.625	16,190
2024-10-04	14.860	15.040	14.860	15.020	14.547	10,559
2024-10-03	14.840	14.860	14.760	14.820	14.354	27,046
2024-10-02	15.080	15.080	14.840	14.980	14.509	2,336
2024-10-01	15.000	15.100	15.000	15.080	14.605	4,023
2024-09-30	14.800	15.100	14.740	15.080	14.605	27,224
2024-09-27	14.800	14.860	14.800	14.800	14.334	2,720
2024-09-26	14.880	14.880	14.740	14.800	14.334	8,285
2024-09-25	14.760	14.900	14.720	14.880	14.412	22,371
2024-09-24	14.940	14.940	14.780	14.800	14.334	18,277
2024-09-23	14.720	14.960	14.720	14.840	14.373	26,919
2024-09-20	14.700	14.760	14.700	14.760	14.295	8,030
2024-09-19	14.700	14.740	14.700	14.700	14.237	2,767
2024-09-18	14.740	14.760	14.700	14.700	14.237	5,662
2024-09-17	14.740	14.740	14.680	14.720	14.257	3,432
2024-09-16	14.760	14.760	14.680	14.740	14.276	14,013
2024-09-13	14.760	14.760	14.720	14.760	14.295	3,168
2024-09-12	14.780	14.840	14.700	14.720	14.257	5,961
2024-09-11	14.940	14.940	14.740	14.840	14.373	10,663
2024-09-10	15.060	15.180	14.900	14.940	14.470	20,344
2024-09-09	14.900	15.240	14.900	15.060	14.586	13,116
2024-09-06	15.060	15.060	14.740	14.820	14.354	26,806
2024-09-05	15.060	15.080	14.720	15.060	14.586	42,095
2024-09-04	15.020	15.180	14.900	15.100	14.625	21,526
2024-09-03	15.240	15.260	15.100	15.240	14.760	5,742
2024-09-02	15.380	15.380	15.120	15.240	14.760	13,419
2024-08-30	15.380	15.500	15.300	15.300	14.818	27,144
2024-08-29	15.420	15.420	15.280	15.380	14.896	4,018
2024-08-28	15.360	15.460	15.300	15.440	14.954	5,889
2024-08-27	15.400	15.480	15.380	15.460	14.973	3,904
2024-08-26	15.400	15.460	15.380	15.460	14.973	3,925
2024-08-23	15.300	15.460	15.300	15.420	14.935	12,539
2024-08-22	15.760	15.900	15.000	15.280	14.799	195,373
2024-08-21	15.600	15.900	15.560	15.900	15.400	25,974
2024-08-20	15.400	15.600	15.320	15.560	15.070	13,613
2024-08-19	15.380	15.520	15.320	15.320	14.838	3,824
2024-08-16	15.300	15.600	15.200	15.360	14.877	12,132

← NewerPage 9 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.