Evergent Investments SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	3.380	3.390	3.340	3.370	3.370	50,273
2026-07-23	3.390	3.390	3.330	3.340	3.340	20,699
2026-07-22	3.390	3.390	3.350	3.390	3.390	22,990
2026-07-21	3.400	3.410	3.340	3.380	3.380	315,955
2026-07-20	3.400	3.410	3.380	3.400	3.400	80,722
2026-07-17	3.400	3.400	3.360	3.400	3.400	199,490
2026-07-16	3.390	3.400	3.380	3.400	3.400	14,297
2026-07-15	3.350	3.410	3.350	3.390	3.390	131,053
2026-07-14	3.400	3.400	3.350	3.370	3.370	135,937
2026-07-13	3.350	3.390	3.340	3.390	3.390	249,942
2026-07-10	3.360	3.390	3.350	3.360	3.360	22,722
2026-07-09	3.340	3.380	3.340	3.380	3.380	30,647
2026-07-08	3.340	3.390	3.330	3.360	3.360	165,213
2026-07-07	3.350	3.410	3.340	3.410	3.410	157,670
2026-07-06	3.370	3.380	3.310	3.380	3.380	36,752
2026-07-03	3.340	3.380	3.300	3.340	3.340	103,590
2026-07-02	3.320	3.350	3.300	3.320	3.320	44,241
2026-07-01	3.270	3.300	3.270	3.290	3.290	131,936
2026-06-30	3.350	3.370	3.260	3.260	3.260	618,324
2026-06-29	3.370	3.370	3.320	3.350	3.350	14,683
2026-06-26	3.310	3.320	3.300	3.310	3.310	8,032
2026-06-25	3.300	3.320	3.270	3.310	3.310	22,814
2026-06-24	3.290	3.320	3.270	3.270	3.270	9,117
2026-06-23	3.330	3.370	3.270	3.290	3.290	217,267
2026-06-22	3.290	3.330	3.290	3.290	3.290	20,909
2026-06-19	3.300	3.320	3.290	3.290	3.290	30,518
2026-06-18	3.300	3.310	3.300	3.310	3.310	32,948
2026-06-17	3.320	3.320	3.260	3.290	3.290	33,437
2026-06-16	3.300	3.320	3.270	3.320	3.320	204,253
2026-06-15	3.270	3.310	3.200	3.310	3.310	100,696
2026-06-12	3.230	3.280	3.150	3.230	3.230	173,794
2026-06-11	3.210	3.210	3.150	3.200	3.200	18,207
2026-06-10	3.140	3.250	3.140	3.210	3.210	101,463
2026-06-09	3.150	3.150	3.130	3.140	3.140	178,806
2026-06-08	3.180	3.180	3.140	3.150	3.150	241,276
2026-06-05	3.250	3.250	3.150	3.200	3.200	187,121
2026-06-04	3.320	3.320	3.240	3.260	3.260	329,925
2026-06-03	3.380	3.420	3.210	3.320	3.320	39,472
2026-06-02	3.400	3.470	3.310	3.380	3.380	98,258
2026-05-29	3.400	3.480	3.370	3.480	3.341	334,863
2026-05-28	3.390	3.450	3.380	3.450	3.312	232,270
2026-05-27	3.390	3.390	3.370	3.370	3.235	147,990
2026-05-26	3.410	3.410	3.370	3.380	3.245	182,885
2026-05-25	3.410	3.460	3.360	3.440	3.303	440,189
2026-05-22	3.400	3.530	3.380	3.430	3.293	581,563
2026-05-21	3.370	3.400	3.350	3.380	3.245	228,807
2026-05-20	3.340	3.370	3.310	3.370	3.235	211,934
2026-05-19	3.300	3.320	3.260	3.320	3.187	173,823
2026-05-18	3.280	3.370	3.230	3.260	3.130	337,382
2026-05-15	3.330	3.330	3.220	3.220	3.091	330,435
2026-05-14	3.190	3.210	3.190	3.210	3.082	135,055
2026-05-13	3.200	3.220	3.180	3.190	3.063	140,824
2026-05-12	3.150	3.200	3.150	3.170	3.043	155,697
2026-05-11	3.170	3.200	3.130	3.200	3.072	331,146
2026-05-08	3.150	3.200	3.120	3.170	3.043	283,577
2026-05-07	3.120	3.200	3.110	3.150	3.024	611,517
2026-05-06	3.060	3.110	3.040	3.110	2.986	521,766
2026-05-05	3.070	3.070	3.010	3.060	2.938	128,382
2026-05-04	3.050	3.080	3.030	3.080	2.957	34,320
2026-04-30	3.050	3.060	3.020	3.060	2.938	106,629

← NewerPage 2 of 21 · 1,247 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.