Evergent Investments SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	1.385	1.410	1.385	1.385	1.072	122,626
2022-12-07	1.380	1.405	1.380	1.400	1.084	201,379
2022-12-06	1.375	1.390	1.350	1.390	1.076	296,272
2022-12-05	1.340	1.380	1.340	1.370	1.061	96,782
2022-12-02	1.345	1.355	1.345	1.355	1.049	26,322
2022-11-29	1.305	1.340	1.305	1.335	1.034	142,340
2022-11-28	1.275	1.330	1.275	1.325	1.026	228,134
2022-11-25	1.285	1.300	1.270	1.300	1.006	98,909
2022-11-24	1.255	1.300	1.255	1.290	0.999	317,912
2022-11-23	1.260	1.260	1.250	1.255	0.972	52,300
2022-11-22	1.250	1.255	1.250	1.255	0.972	18,050
2022-11-21	1.260	1.260	1.250	1.260	0.975	129,439
2022-11-18	1.255	1.255	1.250	1.250	0.968	99,299
2022-11-17	1.255	1.270	1.255	1.255	0.972	8,872
2022-11-16	1.285	1.285	1.245	1.260	0.975	114,854
2022-11-15	1.255	1.270	1.255	1.270	0.983	17,129
2022-11-14	1.215	1.265	1.215	1.265	0.979	20,576
2022-11-11	1.250	1.270	1.250	1.265	0.979	8,524
2022-11-10	1.285	1.285	1.250	1.270	0.983	36,275
2022-11-09	1.255	1.265	1.250	1.250	0.968	42,038
2022-11-08	1.270	1.270	1.255	1.270	0.983	12,047
2022-11-07	1.260	1.265	1.260	1.260	0.975	2,058
2022-11-04	1.250	1.270	1.220	1.265	0.979	79,119
2022-11-03	1.265	1.290	1.220	1.290	0.999	8,627
2022-11-02	1.260	1.280	1.260	1.280	0.991	205,516
2022-11-01	1.230	1.270	1.230	1.265	0.979	152,478
2022-10-31	1.215	1.275	1.215	1.265	0.979	69,244
2022-10-28	1.275	1.275	1.260	1.260	0.975	689,018
2022-10-27	1.245	1.275	1.245	1.270	0.983	731,120
2022-10-26	1.265	1.270	1.265	1.265	0.979	776,227
2022-10-25	1.260	1.275	1.260	1.275	0.987	704,872
2022-10-24	1.260	1.260	1.250	1.260	0.975	702,102
2022-10-21	1.260	1.265	1.250	1.265	0.979	574,690
2022-10-20	1.240	1.255	1.240	1.255	0.972	340,256
2022-10-19	1.250	1.250	1.240	1.250	0.968	13,472
2022-10-18	1.240	1.250	1.240	1.250	0.968	77,134
2022-10-17	1.245	1.260	1.245	1.245	0.964	653,076
2022-10-14	1.230	1.260	1.230	1.260	0.975	1,239,488
2022-10-13	1.225	1.235	1.225	1.230	0.952	740,582
2022-10-12	1.230	1.240	1.230	1.240	0.960	767,672
2022-10-11	1.230	1.240	1.230	1.230	0.952	720,940
2022-10-10	1.245	1.245	1.215	1.245	0.964	780,643
2022-10-07	1.240	1.240	1.220	1.220	0.945	745
2022-10-06	1.230	1.245	1.230	1.240	0.960	223,505
2022-10-05	1.230	1.250	1.205	1.205	0.933	974,459
2022-10-04	1.240	1.255	1.240	1.255	0.972	1,018,882
2022-10-03	1.205	1.240	1.205	1.240	0.960	625,419
2022-09-30	1.220	1.265	1.220	1.265	0.979	814,504
2022-09-29	1.170	1.220	1.170	1.215	0.941	780,125
2022-09-28	1.200	1.215	1.200	1.210	0.937	782,373
2022-09-27	1.200	1.235	1.200	1.235	0.956	784,907
2022-09-26	1.210	1.215	1.200	1.200	0.929	741,173
2022-09-23	1.200	1.220	1.200	1.220	0.945	768,838
2022-09-22	1.250	1.250	1.200	1.200	0.929	1,346,412
2022-09-21	1.220	1.245	1.220	1.230	0.952	712,190
2022-09-20	1.235	1.245	1.235	1.235	0.956	12,178
2022-09-19	1.260	1.260	1.210	1.245	0.964	560,750
2022-09-16	1.280	1.280	1.255	1.265	0.979	616,640
2022-09-15	1.300	1.300	1.280	1.285	0.995	772,036
2022-09-14	1.300	1.305	1.285	1.290	0.999	778,064

← NewerPage 17 of 21 · 1,249 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.