Evergent Investments SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-13	1.300	1.320	1.300	1.310	1.014	509,300
2022-09-12	1.320	1.320	1.295	1.300	1.006	392,190
2022-09-09	1.290	1.320	1.280	1.290	0.999	804,432
2022-09-08	1.270	1.295	1.270	1.295	1.003	422,280
2022-09-07	1.255	1.265	1.255	1.265	0.979	1,937
2022-09-06	1.255	1.270	1.255	1.270	0.983	55,443
2022-09-05	1.260	1.265	1.255	1.265	0.979	131,332
2022-09-02	1.250	1.255	1.250	1.250	0.968	66,158
2022-09-01	1.250	1.255	1.250	1.255	0.972	55,596
2022-08-31	1.230	1.270	1.230	1.265	0.979	75,741
2022-08-30	1.270	1.275	1.250	1.260	0.975	125,875
2022-08-29	1.270	1.270	1.250	1.255	0.972	108,023
2022-08-26	1.255	1.265	1.255	1.260	0.975	144,223
2022-08-25	1.260	1.260	1.255	1.260	0.975	275,897
2022-08-24	1.255	1.265	1.255	1.265	0.979	141,242
2022-08-23	1.270	1.270	1.255	1.255	0.972	10,744
2022-08-22	1.270	1.270	1.260	1.260	0.975	86,500
2022-08-19	1.235	1.270	1.235	1.270	0.983	110,400
2022-08-18	1.245	1.270	1.230	1.270	0.983	210,689
2022-08-17	1.245	1.260	1.245	1.255	0.972	335,525
2022-08-16	1.230	1.250	1.200	1.250	0.968	201,622
2022-08-12	1.205	1.230	1.190	1.230	0.952	330,034
2022-08-11	1.180	1.200	1.180	1.200	0.929	188,060
2022-08-10	1.180	1.190	1.180	1.190	0.921	30,228
2022-08-09	1.185	1.190	1.185	1.185	0.917	4,031
2022-08-08	1.190	1.190	1.185	1.190	0.921	155,682
2022-08-05	1.140	1.180	1.140	1.175	0.910	286,080
2022-08-04	1.160	1.175	1.160	1.175	0.910	138,355
2022-08-03	1.165	1.170	1.150	1.160	0.898	2,439,921
2022-08-02	1.150	1.170	1.150	1.165	0.902	331,710
2022-08-01	1.175	1.175	1.145	1.155	0.894	348,443
2022-07-29	1.150	1.175	1.150	1.160	0.898	117,760
2022-07-28	1.160	1.170	1.140	1.155	0.894	463,920
2022-07-27	1.150	1.160	1.150	1.150	0.890	325,788
2022-07-26	1.170	1.175	1.150	1.160	0.898	298,850
2022-07-25	1.160	1.165	1.150	1.160	0.898	262,869
2022-07-22	1.165	1.170	1.150	1.160	0.898	381,915
2022-07-21	1.160	1.170	1.155	1.160	0.898	310,028
2022-07-20	1.150	1.165	1.140	1.165	0.902	272,103
2022-07-19	1.150	1.150	1.115	1.145	0.886	10,918
2022-07-18	1.150	1.165	1.145	1.155	0.894	143,102
2022-07-15	1.125	1.140	1.125	1.125	0.871	109,839
2022-07-14	1.150	1.150	1.115	1.135	0.879	130,086
2022-07-13	1.140	1.150	1.140	1.140	0.883	13,683
2022-07-12	1.140	1.155	1.140	1.145	0.886	61,435
2022-07-11	1.150	1.150	1.140	1.140	0.883	569,100
2022-07-08	1.170	1.170	1.155	1.170	0.906	92,441
2022-07-07	1.145	1.185	1.140	1.185	0.917	1,216,444
2022-07-06	1.110	1.140	1.110	1.135	0.879	192,971
2022-07-05	1.125	1.130	1.120	1.125	0.871	253,940
2022-07-04	1.170	1.180	1.130	1.135	0.879	232,060
2022-07-01	1.145	1.155	1.120	1.155	0.894	396,268
2022-06-30	1.175	1.175	1.155	1.160	0.898	70,075
2022-06-29	1.170	1.180	1.150	1.170	0.906	221,654
2022-06-28	1.180	1.195	1.170	1.180	0.914	362,721
2022-06-27	1.165	1.180	1.135	1.180	0.914	124,879
2022-06-24	1.130	1.175	1.120	1.155	0.894	124,058
2022-06-23	1.130	1.135	1.110	1.110	0.859	63,330
2022-06-22	1.140	1.140	1.105	1.125	0.871	119,318
2022-06-21	1.140	1.140	1.120	1.140	0.883	55,024

← NewerPage 18 of 21 · 1,245 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.