Evergent Investments SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-22	1.195	1.210	1.195	1.210	0.888	115,622
2022-03-21	1.205	1.210	1.200	1.210	0.888	533,696
2022-03-18	1.205	1.210	1.200	1.200	0.880	113,841
2022-03-17	1.200	1.200	1.190	1.200	0.880	59,890
2022-03-16	1.185	1.205	1.185	1.200	0.880	351,518
2022-03-15	1.180	1.200	1.180	1.190	0.873	473,791
2022-03-14	1.180	1.200	1.170	1.195	0.877	170,343
2022-03-11	1.140	1.175	1.135	1.160	0.851	154,201
2022-03-10	1.140	1.180	1.125	1.140	0.836	299,196
2022-03-09	1.075	1.110	1.075	1.110	0.814	886,995
2022-03-08	1.045	1.095	1.040	1.080	0.792	380,167
2022-03-07	1.130	1.130	1.015	1.055	0.774	1,041,574
2022-03-04	1.175	1.185	1.145	1.155	0.847	901,099
2022-03-03	1.180	1.215	1.180	1.195	0.877	83,845
2022-03-02	1.150	1.180	1.150	1.180	0.866	100,981
2022-03-01	1.180	1.185	1.180	1.180	0.866	206,277
2022-02-28	1.200	1.210	1.180	1.185	0.869	245,837
2022-02-25	1.170	1.200	1.165	1.200	0.880	175,664
2022-02-24	1.185	1.200	1.165	1.180	0.866	814,595
2022-02-23	1.215	1.215	1.200	1.215	0.891	152,114
2022-02-22	1.190	1.215	1.190	1.215	0.891	398,801
2022-02-21	1.215	1.220	1.195	1.195	0.877	387,907
2022-02-18	1.200	1.220	1.200	1.215	0.891	267,390
2022-02-17	1.210	1.220	1.200	1.200	0.880	713,370
2022-02-16	1.210	1.215	1.210	1.210	0.888	35,991
2022-02-15	1.195	1.225	1.195	1.220	0.895	99,026
2022-02-14	1.215	1.215	1.190	1.200	0.880	166,923
2022-02-11	1.210	1.235	1.205	1.235	0.906	274,592
2022-02-10	1.215	1.215	1.210	1.210	0.888	65,890
2022-02-09	1.210	1.215	1.210	1.210	0.888	81,931
2022-02-08	1.205	1.215	1.200	1.210	0.888	285,934
2022-02-07	1.230	1.230	1.205	1.205	0.884	146,593
2022-02-04	1.215	1.215	1.205	1.210	0.888	354,804
2022-02-03	1.210	1.220	1.210	1.220	0.895	168,942
2022-02-02	1.235	1.235	1.210	1.215	0.891	853,709
2022-02-01	1.220	1.235	1.215	1.220	0.895	475,829
2022-01-31	1.215	1.225	1.210	1.220	0.895	286,032
2022-01-28	1.230	1.230	1.220	1.220	0.895	1,399,122
2022-01-27	1.220	1.245	1.215	1.245	0.913	191,539
2022-01-26	1.245	1.255	1.220	1.220	0.895	1,075,801
2022-01-25	1.230	1.235	1.200	1.235	0.906	855,323
2022-01-21	1.230	1.240	1.200	1.220	0.895	815,720
2022-01-20	1.215	1.240	1.205	1.240	0.910	238,367
2022-01-19	1.205	1.235	1.205	1.235	0.906	19,783
2022-01-18	1.220	1.220	1.210	1.210	0.888	101,112
2022-01-17	1.235	1.235	1.210	1.215	0.891	360,113
2022-01-14	1.220	1.250	1.220	1.230	0.902	448,490
2022-01-13	1.210	1.215	1.210	1.210	0.888	97,169
2022-01-12	1.210	1.220	1.210	1.220	0.895	103,471
2022-01-11	1.215	1.225	1.200	1.210	0.888	583,722
2022-01-10	1.220	1.225	1.210	1.210	0.888	312,400
2022-01-07	1.210	1.240	1.210	1.215	0.891	187,275
2022-01-06	1.210	1.220	1.210	1.215	0.891	61,238
2022-01-05	1.225	1.230	1.210	1.210	0.888	1,572,463
2022-01-04	1.260	1.260	1.215	1.220	0.895	863,000
2022-01-03	1.245	1.245	1.220	1.225	0.899	22,574
2021-12-30	1.230	1.230	1.215	1.225	0.899	159,398
2021-12-29	1.225	1.235	1.220	1.230	0.902	357,483
2021-12-28	1.230	1.235	1.215	1.220	0.895	780,918
2021-12-27	1.225	1.235	1.225	1.230	0.902	88,100

← NewerPage 20 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.