Evergent Investments SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	1.335	1.335	1.325	1.335	1.034	102,872
2023-05-31	1.315	1.330	1.315	1.325	1.026	576,611
2023-05-30	1.315	1.325	1.315	1.315	1.018	27,855
2023-05-29	1.320	1.325	1.315	1.315	1.018	27,073
2023-05-26	1.315	1.325	1.310	1.320	1.022	45,395
2023-05-25	1.310	1.325	1.310	1.320	1.022	32,386
2023-05-24	1.315	1.315	1.305	1.310	1.014	35,888
2023-05-23	1.310	1.315	1.310	1.310	1.014	44,164
2023-05-22	1.305	1.310	1.305	1.310	1.014	294,137
2023-05-19	1.280	1.310	1.280	1.310	1.014	37,637
2023-05-18	1.280	1.300	1.280	1.300	1.006	49,191
2023-05-17	1.290	1.300	1.280	1.300	1.006	104,614
2023-05-16	1.290	1.290	1.275	1.280	0.991	6,642
2023-05-15	1.285	1.285	1.270	1.270	0.983	5,613
2023-05-12	1.285	1.285	1.270	1.285	0.995	2,620
2023-05-11	1.270	1.285	1.270	1.280	0.991	887,141
2023-05-10	1.280	1.285	1.270	1.270	0.983	364,583
2023-05-09	1.280	1.290	1.280	1.285	0.995	361
2023-05-08	1.290	1.295	1.280	1.280	0.991	13,458
2023-05-05	1.285	1.290	1.275	1.290	0.999	2,337
2023-05-04	1.270	1.280	1.270	1.280	0.991	196,954
2023-05-03	1.275	1.280	1.275	1.280	0.991	19,446
2023-05-02	1.290	1.290	1.280	1.290	0.999	39,407
2023-04-28	1.295	1.295	1.275	1.285	0.995	13,287
2023-04-27	1.295	1.295	1.255	1.280	0.991	1,424,994
2023-04-26	1.300	1.300	1.285	1.285	0.995	53,250
2023-04-25	1.295	1.300	1.285	1.300	1.006	65,682
2023-04-24	1.290	1.295	1.285	1.295	1.003	16,100
2023-04-21	1.290	1.300	1.290	1.300	1.006	10,402
2023-04-20	1.290	1.300	1.290	1.295	1.003	5,615
2023-04-19	1.300	1.300	1.290	1.295	1.003	15,555
2023-04-18	1.305	1.305	1.290	1.295	1.003	6,539
2023-04-13	1.290	1.300	1.290	1.300	1.006	5,438
2023-04-12	1.290	1.300	1.285	1.290	0.999	56,507
2023-04-11	1.305	1.305	1.290	1.290	0.999	108,749
2023-04-10	1.305	1.305	1.290	1.290	0.999	8,248
2023-04-07	1.305	1.305	1.290	1.305	1.010	10,285
2023-04-06	1.295	1.300	1.290	1.300	1.006	1,285
2023-04-05	1.305	1.305	1.295	1.295	1.003	57,442
2023-04-04	1.300	1.300	1.295	1.300	1.006	4,848
2023-04-03	1.285	1.300	1.285	1.295	1.003	49,038
2023-03-31	1.290	1.290	1.275	1.280	0.991	54,457
2023-03-30	1.285	1.285	1.280	1.285	0.995	6,825
2023-03-29	1.280	1.285	1.275	1.285	0.995	113,437
2023-03-28	1.285	1.285	1.275	1.275	0.987	57,901
2023-03-27	1.285	1.285	1.280	1.280	0.991	6,760
2023-03-24	1.280	1.280	1.275	1.275	0.987	223,410
2023-03-23	1.270	1.270	1.270	1.270	0.983	3,620
2023-03-22	1.295	1.295	1.270	1.270	0.983	79,276
2023-03-21	1.275	1.290	1.275	1.275	0.987	6,160
2023-03-20	1.270	1.280	1.270	1.270	0.983	82,511
2023-03-17	1.260	1.285	1.260	1.270	0.983	130,730
2023-03-16	1.265	1.295	1.255	1.295	1.003	93,111
2023-03-15	1.280	1.295	1.265	1.295	1.003	5,081
2023-03-14	1.270	1.285	1.270	1.285	0.995	6,764
2023-03-13	1.280	1.280	1.260	1.275	0.987	564,151
2023-03-10	1.290	1.290	1.280	1.280	0.991	1,730
2023-03-09	1.295	1.295	1.275	1.290	0.999	6,716
2023-03-08	1.295	1.295	1.275	1.280	0.991	79,575
2023-03-07	1.285	1.300	1.280	1.280	0.991	5,261

← NewerPage 15 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.