IM Vinaria Purcari SRL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.