Evergent Investments SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	1.175	1.175	1.165	1.175	0.976	64,177
2023-08-28	1.165	1.175	1.165	1.170	0.972	79,387
2023-08-25	1.170	1.175	1.165	1.170	0.972	54,998
2023-08-24	1.170	1.175	1.160	1.165	0.968	209,625
2023-08-23	1.175	1.180	1.175	1.175	0.976	89,761
2023-08-22	1.175	1.180	1.175	1.180	0.980	56,663
2023-08-21	1.175	1.175	1.170	1.175	0.976	57,132
2023-08-18	1.180	1.185	1.170	1.170	0.972	60,595
2023-08-17	1.175	1.180	1.170	1.170	0.972	58,668
2023-08-16	1.180	1.185	1.175	1.180	0.980	61,068
2023-08-14	1.185	1.185	1.175	1.185	0.984	390,626
2023-08-11	1.180	1.180	1.180	1.180	0.980	55,133
2023-08-10	1.170	1.180	1.170	1.170	0.972	118,938
2023-08-09	1.170	1.175	1.170	1.175	0.976	159,391
2023-08-08	1.170	1.175	1.165	1.175	0.976	195,739
2023-08-07	1.180	1.180	1.165	1.165	0.968	94,092
2023-08-04	1.175	1.180	1.170	1.170	0.972	54,939
2023-08-03	1.170	1.180	1.170	1.170	0.972	83,283
2023-08-02	1.175	1.180	1.170	1.170	0.972	79,855
2023-08-01	1.185	1.185	1.175	1.180	0.980	77,476
2023-07-31	1.175	1.185	1.170	1.180	0.980	171,416
2023-07-28	1.200	1.200	1.175	1.185	0.984	63,968
2023-07-27	1.200	1.200	1.175	1.180	0.980	101,359
2023-07-26	1.190	1.195	1.180	1.180	0.980	70,547
2023-07-25	1.200	1.200	1.180	1.190	0.988	189,021
2023-07-24	1.205	1.205	1.195	1.200	0.997	236,459
2023-07-21	1.220	1.220	1.195	1.205	1.001	260,383
2023-07-20	1.210	1.225	1.205	1.205	1.001	999,771
2023-07-19	1.215	1.220	1.210	1.215	1.009	94,787
2023-07-18	1.215	1.220	1.210	1.215	1.009	606,219
2023-07-17	1.225	1.230	1.210	1.215	1.009	232,283
2023-07-14	1.210	1.225	1.210	1.220	1.013	88,021
2023-07-13	1.220	1.225	1.210	1.210	1.005	106,990
2023-07-12	1.225	1.225	1.210	1.215	1.009	29,943
2023-07-11	1.220	1.225	1.210	1.225	1.017	114,845
2023-07-10	1.220	1.225	1.210	1.220	1.013	52,838
2023-07-07	1.220	1.225	1.210	1.225	1.017	51,755
2023-07-06	1.220	1.220	1.215	1.220	1.013	44,781
2023-07-05	1.215	1.220	1.205	1.220	1.013	306,185
2023-07-04	1.210	1.210	1.200	1.200	0.997	32,082
2023-07-03	1.215	1.215	1.210	1.215	1.009	43,166
2023-06-30	1.210	1.220	1.205	1.205	1.001	125,149
2023-06-29	1.210	1.215	1.200	1.210	1.005	74,343
2023-06-28	1.210	1.215	1.200	1.215	1.009	160,329
2023-06-27	1.210	1.210	1.205	1.205	1.001	441,447
2023-06-26	1.210	1.215	1.170	1.205	1.001	655,154
2023-06-23	1.220	1.225	1.210	1.210	1.005	250,440
2023-06-22	1.230	1.230	1.220	1.225	1.017	142,568
2023-06-21	1.220	1.230	1.220	1.220	1.013	27,964
2023-06-20	1.230	1.230	1.220	1.230	1.022	32,219
2023-06-19	1.230	1.230	1.220	1.230	1.022	46,205
2023-06-16	1.230	1.235	1.220	1.220	1.013	62,844
2023-06-15	1.230	1.235	1.225	1.225	1.017	68,729
2023-06-14	1.225	1.235	1.225	1.235	1.026	152,861
2023-06-13	1.225	1.240	1.225	1.230	1.022	664,135
2023-06-12	1.245	1.245	1.225	1.235	1.026	211,506
2023-06-09	1.235	1.245	1.235	1.235	1.026	30,132
2023-06-08	1.250	1.255	1.235	1.240	1.030	315,626
2023-06-07	1.325	1.335	1.315	1.325	1.026	431,707
2023-06-06	1.335	1.335	1.315	1.320	1.022	346,339

← NewerPage 14 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.