Evergent Investments SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-22	1.275	1.275	1.255	1.265	1.125	192,346
2024-05-21	1.280	1.280	1.265	1.270	1.130	424,447
2024-05-20	1.325	1.355	1.320	1.355	1.125	1,844,759
2024-05-17	1.305	1.330	1.300	1.325	1.101	1,202,035
2024-05-16	1.300	1.305	1.295	1.305	1.084	380,307
2024-05-15	1.310	1.310	1.295	1.305	1.084	222,229
2024-05-14	1.300	1.310	1.295	1.310	1.088	121,826
2024-05-13	1.290	1.300	1.290	1.300	1.080	99,591
2024-05-10	1.295	1.300	1.285	1.300	1.080	311,734
2024-05-09	1.300	1.310	1.290	1.295	1.076	65,803
2024-05-08	1.300	1.310	1.300	1.310	1.088	254,093
2024-05-07	1.305	1.310	1.300	1.310	1.088	116,570
2024-05-02	1.300	1.305	1.290	1.305	1.084	234,158
2024-04-30	1.290	1.300	1.290	1.300	1.080	20,172
2024-04-29	1.295	1.300	1.275	1.290	1.071	118,610
2024-04-26	1.300	1.300	1.270	1.280	1.063	41,229
2024-04-25	1.295	1.300	1.285	1.295	1.076	5,560
2024-04-24	1.275	1.300	1.275	1.300	1.080	363,715
2024-04-23	1.265	1.275	1.265	1.275	1.059	26,488
2024-04-22	1.260	1.290	1.255	1.270	1.055	22,772
2024-04-19	1.265	1.275	1.265	1.270	1.055	88,479
2024-04-18	1.270	1.280	1.265	1.270	1.055	67,744
2024-04-17	1.270	1.280	1.260	1.280	1.063	111,675
2024-04-16	1.270	1.280	1.265	1.270	1.055	97,343
2024-04-15	1.265	1.280	1.265	1.280	1.063	15,356
2024-04-12	1.285	1.295	1.270	1.280	1.063	104,512
2024-04-11	1.300	1.300	1.290	1.290	1.071	79,491
2024-04-10	1.300	1.300	1.290	1.300	1.080	25,753
2024-04-09	1.290	1.305	1.290	1.300	1.080	3,805
2024-04-08	1.290	1.305	1.290	1.305	1.084	156,300
2024-04-05	1.300	1.305	1.290	1.300	1.080	195,675
2024-04-04	1.300	1.310	1.300	1.300	1.080	69,185
2024-04-03	1.310	1.315	1.300	1.310	1.088	184,841
2024-04-02	1.310	1.310	1.295	1.310	1.088	195,763
2024-04-01	1.315	1.320	1.310	1.315	1.092	29,472
2024-03-29	1.300	1.315	1.300	1.315	1.092	83,747
2024-03-28	1.300	1.310	1.290	1.310	1.088	273,524
2024-03-27	1.295	1.300	1.280	1.295	1.076	562,671
2024-03-26	1.285	1.295	1.280	1.290	1.071	940,232
2024-03-25	1.265	1.275	1.265	1.265	1.051	37,191
2024-03-22	1.270	1.275	1.260	1.275	1.059	171,261
2024-03-21	1.270	1.270	1.250	1.270	1.055	107,683
2024-03-20	1.270	1.270	1.255	1.265	1.051	78,304
2024-03-19	1.270	1.270	1.260	1.270	1.055	72,001
2024-03-18	1.270	1.275	1.265	1.275	1.059	85,798
2024-03-15	1.265	1.270	1.260	1.270	1.055	207,662
2024-03-14	1.255	1.270	1.250	1.270	1.055	134,614
2024-03-13	1.240	1.260	1.230	1.260	1.047	241,395
2024-03-12	1.235	1.245	1.230	1.240	1.030	175,766
2024-03-11	1.230	1.240	1.230	1.240	1.030	23,040
2024-03-08	1.220	1.235	1.220	1.235	1.026	74,759
2024-03-07	1.210	1.230	1.210	1.230	1.022	257,583
2024-03-06	1.215	1.220	1.210	1.220	1.013	25,697
2024-03-05	1.220	1.220	1.215	1.220	1.013	68,893
2024-03-04	1.220	1.220	1.210	1.220	1.013	126,096
2024-03-01	1.215	1.220	1.200	1.220	1.013	356,199
2024-02-29	1.215	1.215	1.200	1.210	1.005	40,860
2024-02-28	1.220	1.220	1.200	1.220	1.013	203,174
2024-02-27	1.230	1.230	1.215	1.220	1.013	97,494
2024-02-26	1.235	1.235	1.215	1.230	1.022	69,335

← NewerPage 11 of 21 · 1,246 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.