Evergent Investments SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-06	1.295	1.300	1.290	1.295	1.003	110,435
2023-03-03	1.300	1.300	1.285	1.290	0.999	89
2023-03-02	1.300	1.300	1.285	1.290	0.999	3,499
2023-03-01	1.305	1.305	1.280	1.285	0.995	111,355
2023-02-28	1.295	1.305	1.290	1.305	1.010	25,620
2023-02-27	1.295	1.300	1.290	1.300	1.006	35,321
2023-02-24	1.285	1.295	1.285	1.285	0.995	7,187
2023-02-23	1.285	1.300	1.285	1.300	1.006	241,280
2023-02-22	1.285	1.285	1.265	1.265	0.979	9,970
2023-02-21	1.300	1.305	1.285	1.285	0.995	9,206
2023-02-20	1.285	1.300	1.285	1.285	0.995	7,283
2023-02-17	1.295	1.310	1.285	1.290	0.999	18,711
2023-02-16	1.300	1.305	1.290	1.290	0.999	12,360
2023-02-15	1.285	1.310	1.285	1.310	1.014	122,844
2023-02-14	1.285	1.295	1.285	1.285	0.995	82,852
2023-02-13	1.285	1.295	1.285	1.290	0.999	121,640
2023-02-10	1.280	1.300	1.280	1.285	0.995	5,985
2023-02-09	1.290	1.295	1.290	1.295	1.003	2,357
2023-02-08	1.285	1.305	1.285	1.305	1.010	15,722
2023-02-07	1.290	1.315	1.285	1.305	1.010	22,161
2023-02-06	1.310	1.310	1.300	1.305	1.010	9,184
2023-02-03	1.285	1.320	1.275	1.320	1.022	441,362
2023-02-02	1.290	1.290	1.285	1.290	0.999	11,650
2023-02-01	1.280	1.295	1.280	1.290	0.999	101,100
2023-01-31	1.300	1.300	1.285	1.300	1.006	22,146
2023-01-30	1.305	1.305	1.290	1.290	0.999	4,777
2023-01-27	1.320	1.320	1.295	1.295	1.003	36,540
2023-01-26	1.300	1.350	1.290	1.335	1.034	586,818
2023-01-25	1.335	1.335	1.300	1.325	1.026	219,800
2023-01-23	1.320	1.365	1.290	1.355	1.049	243,402
2023-01-20	1.305	1.320	1.295	1.300	1.006	310,163
2023-01-19	1.320	1.320	1.305	1.305	1.010	26,980
2023-01-18	1.315	1.330	1.310	1.325	1.026	194,037
2023-01-17	1.320	1.330	1.315	1.330	1.030	42,406
2023-01-16	1.335	1.335	1.315	1.325	1.026	22,633
2023-01-13	1.330	1.340	1.315	1.340	1.037	34,576
2023-01-12	1.345	1.345	1.325	1.330	1.030	155,002
2023-01-11	1.340	1.350	1.325	1.350	1.045	172,542
2023-01-10	1.370	1.380	1.325	1.340	1.037	195,338
2023-01-09	1.340	1.385	1.340	1.370	1.061	191,135
2023-01-06	1.375	1.375	1.360	1.365	1.057	154,487
2023-01-05	1.375	1.385	1.340	1.380	1.068	80,313
2023-01-04	1.360	1.370	1.360	1.370	1.061	94,838
2023-01-03	1.360	1.370	1.360	1.365	1.057	7,112
2022-12-30	1.370	1.370	1.370	1.370	1.061	212,775
2022-12-29	1.370	1.375	1.350	1.375	1.065	212,231
2022-12-28	1.370	1.375	1.355	1.375	1.065	65,224
2022-12-27	1.345	1.375	1.345	1.365	1.057	4,740
2022-12-23	1.350	1.370	1.345	1.345	1.041	209,298
2022-12-22	1.360	1.360	1.340	1.345	1.041	76,210
2022-12-21	1.350	1.360	1.345	1.360	1.053	29,411
2022-12-20	1.340	1.350	1.340	1.345	1.041	92,535
2022-12-19	1.335	1.340	1.330	1.335	1.034	2,673
2022-12-16	1.345	1.345	1.330	1.345	1.041	328,275
2022-12-15	1.340	1.350	1.325	1.325	1.026	87,948
2022-12-14	1.395	1.405	1.345	1.350	1.045	58,987
2022-12-13	1.410	1.410	1.395	1.405	1.088	63,782
2022-12-12	1.385	1.405	1.385	1.395	1.080	109,767
2022-12-09	1.380	1.415	1.380	1.385	1.072	69,097
2022-12-08	1.385	1.410	1.385	1.385	1.072	122,626

← NewerPage 16 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.