Evergent Investments SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-20	1.160	1.160	1.120	1.120	0.867	139,638
2022-06-17	1.115	1.145	1.105	1.145	0.886	56,322
2022-06-16	1.120	1.190	1.075	1.190	0.921	77,524
2022-06-15	1.110	1.120	1.110	1.110	0.859	74,979
2022-06-14	1.120	1.120	1.105	1.120	0.867	101,547
2022-06-10	1.115	1.120	1.100	1.105	0.855	603,640
2022-06-09	1.125	1.125	1.105	1.115	0.863	116,440
2022-06-08	1.120	1.125	1.110	1.125	0.871	352,560
2022-06-07	1.120	1.130	1.110	1.125	0.871	393,160
2022-06-06	1.130	1.130	1.115	1.120	0.867	41,292
2022-06-03	1.140	1.140	1.115	1.120	0.867	228,285
2022-06-02	1.140	1.140	1.120	1.120	0.867	492,864
2022-05-31	1.130	1.140	1.120	1.140	0.883	191,304
2022-05-30	1.130	1.150	1.125	1.145	0.886	136,607
2022-05-27	1.125	1.150	1.120	1.135	0.879	106,197
2022-05-26	1.130	1.155	1.125	1.140	0.883	154,485
2022-05-25	1.165	1.170	1.150	1.155	0.894	163,229
2022-05-24	1.170	1.175	1.155	1.155	0.894	110,876
2022-05-23	1.190	1.190	1.165	1.165	0.902	249,580
2022-05-20	1.190	1.190	1.165	1.170	0.906	42,870
2022-05-19	1.155	1.180	1.155	1.170	0.906	16,942
2022-05-18	1.190	1.190	1.165	1.165	0.902	91,847
2022-05-17	1.190	1.190	1.175	1.180	0.914	141,933
2022-05-16	1.190	1.240	1.190	1.240	0.910	369,960
2022-05-13	1.180	1.200	1.175	1.195	0.877	27,140
2022-05-12	1.180	1.180	1.170	1.170	0.858	94,229
2022-05-11	1.195	1.200	1.170	1.170	0.858	247,482
2022-05-10	1.185	1.205	1.185	1.190	0.873	128,610
2022-05-09	1.200	1.210	1.185	1.200	0.880	99,513
2022-05-06	1.200	1.220	1.200	1.220	0.895	205,998
2022-05-05	1.235	1.240	1.230	1.230	0.902	68,105
2022-05-04	1.200	1.220	1.200	1.220	0.895	142,125
2022-05-03	1.230	1.240	1.230	1.235	0.906	97,795
2022-05-02	1.240	1.240	1.225	1.230	0.902	108,028
2022-04-29	1.240	1.240	1.220	1.220	0.895	194,557
2022-04-28	1.230	1.240	1.230	1.240	0.910	134,866
2022-04-27	1.220	1.230	1.200	1.215	0.891	31,397
2022-04-26	1.225	1.240	1.225	1.225	0.899	201,154
2022-04-21	1.240	1.245	1.230	1.240	0.910	172,468
2022-04-20	1.230	1.240	1.230	1.235	0.906	284,563
2022-04-19	1.225	1.230	1.225	1.225	0.899	353,816
2022-04-18	1.210	1.230	1.210	1.220	0.895	70,369
2022-04-15	1.200	1.205	1.200	1.205	0.884	4,232
2022-04-14	1.205	1.220	1.205	1.220	0.895	142,100
2022-04-13	1.210	1.215	1.205	1.205	0.884	204,006
2022-04-12	1.205	1.210	1.205	1.210	0.888	170,345
2022-04-11	1.210	1.210	1.205	1.210	0.888	23,924
2022-04-08	1.205	1.210	1.200	1.210	0.888	404,740
2022-04-07	1.210	1.210	1.205	1.205	0.884	638,329
2022-04-06	1.210	1.210	1.205	1.205	0.884	674,424
2022-04-05	1.210	1.210	1.205	1.210	0.888	819,082
2022-04-04	1.225	1.225	1.200	1.210	0.888	401,075
2022-04-01	1.220	1.220	1.205	1.205	0.884	50,981
2022-03-31	1.220	1.220	1.200	1.220	0.895	315,662
2022-03-30	1.220	1.220	1.210	1.210	0.888	293,146
2022-03-29	1.225	1.230	1.205	1.205	0.884	325,100
2022-03-28	1.215	1.220	1.210	1.220	0.895	140,185
2022-03-25	1.200	1.210	1.200	1.205	0.884	112,000
2022-03-24	1.190	1.210	1.190	1.210	0.888	547,000
2022-03-23	1.190	1.205	1.190	1.205	0.884	30,142

← NewerPage 19 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.