Evergent Investments SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	1.290	1.295	1.265	1.290	1.071	194,615
2023-11-20	1.275	1.295	1.270	1.290	1.071	380,416
2023-11-17	1.265	1.275	1.240	1.265	1.051	318,568
2023-11-16	1.240	1.275	1.240	1.260	1.047	675,535
2023-11-15	1.245	1.270	1.245	1.265	1.051	324,723
2023-11-14	1.225	1.250	1.225	1.245	1.034	284,420
2023-11-13	1.220	1.225	1.210	1.220	1.013	162,626
2023-11-10	1.205	1.220	1.200	1.215	1.009	247,175
2023-11-09	1.200	1.205	1.200	1.205	1.001	171,378
2023-11-08	1.200	1.205	1.195	1.205	1.001	191,774
2023-11-07	1.195	1.200	1.190	1.200	0.997	276,613
2023-11-06	1.190	1.195	1.185	1.195	0.993	229,127
2023-11-03	1.190	1.190	1.185	1.190	0.988	182,466
2023-11-02	1.195	1.195	1.180	1.195	0.993	166,634
2023-11-01	1.190	1.195	1.180	1.195	0.993	154,088
2023-10-31	1.195	1.195	1.180	1.190	0.988	185,535
2023-10-30	1.200	1.200	1.180	1.190	0.988	197,210
2023-10-27	1.175	1.185	1.175	1.185	0.984	178,432
2023-10-26	1.190	1.190	1.175	1.175	0.976	233,633
2023-10-25	1.180	1.190	1.175	1.190	0.988	572,737
2023-10-24	1.170	1.190	1.170	1.180	0.980	220,530
2023-10-23	1.175	1.180	1.175	1.180	0.980	203,420
2023-10-20	1.180	1.185	1.175	1.175	0.976	179,548
2023-10-19	1.175	1.185	1.175	1.180	0.980	243,751
2023-10-18	1.185	1.185	1.170	1.180	0.980	235,536
2023-10-17	1.200	1.200	1.175	1.180	0.980	213,764
2023-10-16	1.180	1.190	1.175	1.180	0.980	841,186
2023-10-13	1.195	1.195	1.170	1.175	0.976	669,935
2023-10-12	1.200	1.200	1.190	1.190	0.988	118,565
2023-10-11	1.200	1.200	1.180	1.190	0.988	494,419
2023-10-10	1.200	1.205	1.190	1.200	0.997	86,782
2023-10-09	1.200	1.205	1.190	1.205	1.001	102,715
2023-10-06	1.190	1.205	1.190	1.205	1.001	392,628
2023-10-05	1.200	1.200	1.195	1.200	0.997	125,144
2023-10-04	1.215	1.215	1.190	1.195	0.993	159,599
2023-10-03	1.215	1.215	1.195	1.195	0.993	109,205
2023-10-02	1.220	1.220	1.205	1.215	1.009	184,054
2023-09-29	1.220	1.225	1.210	1.215	1.009	283,561
2023-09-28	1.220	1.225	1.210	1.215	1.009	198,111
2023-09-27	1.210	1.220	1.200	1.220	1.013	322,170
2023-09-26	1.210	1.215	1.200	1.210	1.005	225,748
2023-09-25	1.235	1.240	1.210	1.210	1.005	398,768
2023-09-22	1.230	1.245	1.230	1.240	1.030	177,839
2023-09-21	1.225	1.245	1.225	1.245	1.034	130,259
2023-09-20	1.225	1.230	1.215	1.230	1.022	196,028
2023-09-19	1.210	1.230	1.205	1.220	1.013	8,168,665
2023-09-18	1.200	1.215	1.190	1.215	1.009	932,980
2023-09-15	1.195	1.200	1.185	1.200	0.997	228,793
2023-09-14	1.195	1.195	1.185	1.195	0.993	64,718
2023-09-13	1.195	1.200	1.190	1.200	0.997	104,888
2023-09-12	1.185	1.195	1.185	1.195	0.993	218,329
2023-09-11	1.180	1.195	1.175	1.185	0.984	337,037
2023-09-08	1.175	1.180	1.175	1.180	0.980	156,284
2023-09-07	1.180	1.180	1.175	1.175	0.976	85,177
2023-09-06	1.170	1.185	1.170	1.185	0.984	65,304
2023-09-05	1.180	1.180	1.170	1.180	0.980	82,170
2023-09-04	1.170	1.185	1.170	1.170	0.972	117,012
2023-09-01	1.175	1.180	1.165	1.175	0.976	66,230
2023-08-31	1.170	1.175	1.165	1.175	0.976	74,572
2023-08-30	1.170	1.175	1.170	1.170	0.972	59,954

← NewerPage 13 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.