Evergent Investments SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-14	1.415	1.435	1.400	1.425	1.268	1,125,317
2024-08-13	1.420	1.425	1.405	1.405	1.250	370,734
2024-08-12	1.430	1.430	1.420	1.430	1.272	125,615
2024-08-09	1.430	1.440	1.420	1.425	1.268	130,297
2024-08-08	1.425	1.425	1.405	1.420	1.263	115,570
2024-08-07	1.400	1.425	1.370	1.405	1.250	170,245
2024-08-06	1.430	1.460	1.415	1.415	1.259	211,250
2024-08-05	1.425	1.440	1.400	1.410	1.254	356,066
2024-08-02	1.460	1.480	1.450	1.470	1.308	231,385
2024-08-01	1.455	1.485	1.455	1.460	1.299	205,720
2024-07-31	1.475	1.480	1.475	1.480	1.317	126,195
2024-07-30	1.455	1.475	1.455	1.475	1.312	272,597
2024-07-29	1.480	1.480	1.450	1.455	1.294	242,098
2024-07-26	1.460	1.490	1.460	1.480	1.317	203,496
2024-07-25	1.480	1.485	1.460	1.465	1.303	222,720
2024-07-24	1.495	1.495	1.480	1.485	1.321	140,246
2024-07-23	1.495	1.495	1.480	1.485	1.321	224,365
2024-07-22	1.495	1.495	1.470	1.480	1.317	334,909
2024-07-19	1.500	1.505	1.490	1.490	1.326	138,596
2024-07-18	1.510	1.520	1.490	1.500	1.335	425,607
2024-07-17	1.460	1.515	1.460	1.510	1.343	288,095
2024-07-16	1.435	1.465	1.435	1.465	1.303	313,509
2024-07-15	1.430	1.435	1.425	1.435	1.277	139,101
2024-07-12	1.395	1.435	1.395	1.435	1.277	226,443
2024-07-11	1.405	1.405	1.390	1.405	1.250	210,246
2024-07-10	1.400	1.405	1.395	1.395	1.241	165,748
2024-07-09	1.390	1.395	1.390	1.395	1.241	53,626
2024-07-08	1.405	1.405	1.385	1.390	1.237	146,724
2024-07-05	1.385	1.405	1.385	1.405	1.250	163,425
2024-07-04	1.400	1.405	1.380	1.385	1.232	201,623
2024-07-03	1.400	1.400	1.380	1.400	1.246	136,087
2024-07-02	1.400	1.400	1.385	1.400	1.246	168,293
2024-07-01	1.390	1.400	1.390	1.390	1.237	128,338
2024-06-28	1.360	1.400	1.360	1.400	1.246	137,864
2024-06-27	1.375	1.390	1.365	1.390	1.237	218,066
2024-06-26	1.395	1.400	1.345	1.380	1.228	240,873
2024-06-25	1.405	1.405	1.390	1.390	1.237	141,915
2024-06-21	1.405	1.410	1.395	1.400	1.246	152,525
2024-06-20	1.405	1.405	1.390	1.405	1.250	165,154
2024-06-19	1.400	1.405	1.390	1.405	1.250	197,448
2024-06-18	1.380	1.400	1.380	1.400	1.246	238,268
2024-06-17	1.395	1.405	1.380	1.380	1.228	631,777
2024-06-14	1.395	1.410	1.390	1.395	1.241	772,009
2024-06-13	1.395	1.400	1.390	1.395	1.241	619,893
2024-06-12	1.395	1.400	1.385	1.400	1.246	257,824
2024-06-11	1.400	1.410	1.380	1.400	1.246	651,211
2024-06-10	1.340	1.400	1.340	1.390	1.237	944,334
2024-06-07	1.335	1.350	1.335	1.340	1.192	311,424
2024-06-06	1.310	1.345	1.310	1.345	1.197	325,745
2024-06-05	1.330	1.330	1.310	1.320	1.174	22,833
2024-06-04	1.310	1.330	1.310	1.310	1.165	295,014
2024-06-03	1.305	1.320	1.305	1.315	1.170	124,293
2024-05-31	1.270	1.310	1.270	1.310	1.165	183,921
2024-05-30	1.270	1.310	1.270	1.295	1.152	3,230,760
2024-05-29	1.275	1.280	1.265	1.275	1.134	271,834
2024-05-28	1.265	1.275	1.260	1.265	1.125	442,929
2024-05-27	1.260	1.265	1.255	1.260	1.121	106,042
2024-05-24	1.265	1.265	1.255	1.260	1.121	123,360
2024-05-23	1.260	1.265	1.255	1.260	1.121	52,080
2024-05-22	1.275	1.275	1.255	1.265	1.125	192,346

← NewerPage 10 of 21 · 1,248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-02	0.1350 RON
2025-05-22	0.1100 RON
2024-05-21	0.0900 RON
2023-06-08	0.0900 RON
2022-05-17	0.0650 RON
2021-05-18	0.0430 RON
2021-05-11	0.1886 RON
2020-05-18	0.0600 RON
2019-05-09	0.0304 RON

Open, high, low and close are as traded (RON). Adjusted close accounts for splits and dividends. Educational only, not financial advice.