Evergent Investments SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	1.200	1.240	1.200	1.235	1.026	660,113
2024-02-21	1.200	1.200	1.190	1.200	0.997	175,587
2024-02-20	1.195	1.200	1.195	1.200	0.997	65,052
2024-02-19	1.195	1.205	1.190	1.200	0.997	293,678
2024-02-16	1.175	1.200	1.175	1.185	0.984	65,919
2024-02-15	1.170	1.180	1.170	1.175	0.976	74,928
2024-02-14	1.175	1.175	1.170	1.175	0.976	33,068
2024-02-13	1.175	1.180	1.170	1.180	0.980	48,970
2024-02-12	1.170	1.175	1.170	1.175	0.976	159,878
2024-02-09	1.160	1.170	1.155	1.170	0.972	75,909
2024-02-08	1.170	1.170	1.150	1.165	0.968	577,037
2024-02-07	1.170	1.170	1.155	1.170	0.972	446,344
2024-02-06	1.170	1.170	1.165	1.170	0.972	169,177
2024-02-05	1.180	1.180	1.160	1.170	0.972	600,466
2024-02-02	1.190	1.190	1.170	1.180	0.980	414,049
2024-02-01	1.195	1.195	1.175	1.180	0.980	1,030,489
2024-01-31	1.210	1.210	1.200	1.200	0.997	187,562
2024-01-30	1.215	1.220	1.205	1.210	1.005	213,394
2024-01-29	1.215	1.220	1.215	1.220	1.013	58,433
2024-01-26	1.230	1.235	1.205	1.215	1.009	450,044
2024-01-25	1.235	1.235	1.230	1.235	1.026	42,801
2024-01-23	1.245	1.255	1.225	1.235	1.026	870,870
2024-01-22	1.280	1.280	1.240	1.240	1.030	223,755
2024-01-19	1.285	1.285	1.270	1.270	1.055	88,055
2024-01-18	1.275	1.285	1.270	1.270	1.055	158,331
2024-01-17	1.280	1.290	1.275	1.280	1.063	114,642
2024-01-16	1.280	1.285	1.270	1.280	1.063	363,866
2024-01-15	1.275	1.290	1.265	1.280	1.063	1,163,355
2024-01-12	1.260	1.275	1.255	1.270	1.055	199,439
2024-01-11	1.260	1.260	1.245	1.260	1.047	344,282
2024-01-10	1.260	1.260	1.255	1.260	1.047	184,196
2024-01-09	1.265	1.265	1.260	1.260	1.047	330,903
2024-01-08	1.275	1.275	1.260	1.265	1.051	1,008,461
2024-01-05	1.285	1.285	1.270	1.270	1.055	178,784
2024-01-04	1.275	1.275	1.260	1.270	1.055	288,197
2024-01-03	1.270	1.275	1.260	1.270	1.055	154,268
2023-12-29	1.255	1.270	1.255	1.270	1.055	95,561
2023-12-28	1.260	1.265	1.255	1.265	1.051	368,537
2023-12-27	1.260	1.260	1.255	1.260	1.047	731,059
2023-12-22	1.255	1.260	1.255	1.255	1.042	23,781
2023-12-21	1.255	1.260	1.250	1.260	1.047	66,293
2023-12-20	1.260	1.260	1.250	1.260	1.047	103,383
2023-12-19	1.255	1.265	1.255	1.260	1.047	692,478
2023-12-18	1.260	1.265	1.255	1.260	1.047	310,709
2023-12-15	1.260	1.260	1.250	1.260	1.047	156,820
2023-12-14	1.270	1.280	1.255	1.260	1.047	1,125,097
2023-12-13	1.265	1.275	1.265	1.270	1.055	537,748
2023-12-12	1.275	1.275	1.265	1.270	1.055	213,022
2023-12-11	1.270	1.275	1.270	1.275	1.059	196,902
2023-12-08	1.265	1.275	1.265	1.275	1.059	47,712
2023-12-07	1.275	1.275	1.265	1.275	1.059	32,476
2023-12-06	1.265	1.275	1.265	1.275	1.059	20,690
2023-12-05	1.270	1.275	1.265	1.265	1.051	166,994
2023-12-04	1.275	1.285	1.275	1.285	1.067	167,380
2023-11-29	1.275	1.280	1.255	1.275	1.059	312,129
2023-11-28	1.285	1.285	1.270	1.275	1.059	149,467
2023-11-27	1.280	1.295	1.275	1.275	1.059	304,241
2023-11-24	1.295	1.295	1.275	1.290	1.071	244,062
2023-11-23	1.290	1.305	1.290	1.300	1.080	269,744
2023-11-22	1.295	1.305	1.290	1.300	1.080	421,474

← NewerPage 12 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.