IM Vinaria Purcari SRL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 21.000 | 21.000 | 20.400 | 20.400 | 20.400 | 1,928 |
| 2026-10-15 | 20.700 | 20.900 | 20.500 | 20.900 | 20.900 | 2,914 |
| 2026-10-14 | 21.200 | 21.200 | 20.300 | 20.800 | 20.800 | 3,646 |
| 2026-10-13 | 20.800 | 21.200 | 20.300 | 21.200 | 21.200 | 74,958 |
| 2026-10-12 | 20.300 | 20.800 | 20.300 | 20.800 | 20.800 | 401 |
| 2026-10-09 | 20.200 | 20.900 | 20.200 | 20.800 | 20.800 | 273 |
| 2026-10-08 | 20.700 | 20.800 | 20.100 | 20.200 | 20.200 | 57 |
| 2026-10-07 | 20.400 | 21.000 | 20.000 | 20.900 | 20.900 | 12,570 |
| 2026-10-06 | 20.800 | 21.000 | 19.900 | 20.800 | 20.800 | 1,719 |
| 2026-10-05 | 19.850 | 21.500 | 19.850 | 20.800 | 20.800 | 11,097 |
| 2026-10-02 | 19.750 | 21.000 | 19.700 | 21.000 | 21.000 | 21,832 |
| 2026-10-01 | 19.750 | 19.800 | 19.700 | 19.750 | 19.750 | 777 |
| 2026-09-30 | 19.700 | 19.800 | 19.700 | 19.800 | 19.800 | 671 |
| 2026-09-29 | 19.800 | 19.850 | 19.750 | 19.750 | 19.750 | 3,784 |
| 2026-09-28 | 19.900 | 20.000 | 19.800 | 19.800 | 19.800 | 4,799 |
| 2026-09-25 | 19.950 | 20.000 | 19.900 | 19.900 | 19.900 | 1,573 |
| 2026-09-24 | 20.000 | 20.000 | 19.900 | 19.900 | 19.900 | 1,904 |
| 2026-09-23 | 20.000 | 20.100 | 19.950 | 20.000 | 20.000 | 2,866 |
| 2026-09-22 | 20.100 | 20.100 | 20.000 | 20.000 | 20.000 | 2,089 |
| 2026-09-21 | 20.000 | 20.200 | 19.950 | 20.100 | 20.100 | 3,695 |
| 2026-09-18 | 20.100 | 20.200 | 20.000 | 20.100 | 20.100 | 3,096 |
Page 1 of 1 · 21 trading days
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.