Evergent Investments SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-23 | 1.230 | 1.245 | 1.225 | 1.230 | 0.902 | 529,479 |
| 2021-12-22 | 1.220 | 1.235 | 1.220 | 1.230 | 0.902 | 50,340 |
| 2021-12-21 | 1.230 | 1.235 | 1.220 | 1.235 | 0.906 | 50,031 |
| 2021-12-20 | 1.210 | 1.230 | 1.210 | 1.230 | 0.902 | 26,430 |
| 2021-12-17 | 1.225 | 1.230 | 1.220 | 1.220 | 0.895 | 69,746 |
| 2021-12-16 | 1.235 | 1.240 | 1.225 | 1.230 | 0.902 | 591,397 |
| 2021-12-15 | 1.240 | 1.245 | 1.230 | 1.240 | 0.910 | 116,348 |
| 2021-12-14 | 1.240 | 1.245 | 1.230 | 1.240 | 0.910 | 19,519 |
| 2021-12-13 | 1.260 | 1.260 | 1.240 | 1.240 | 0.910 | 40,385 |
| 2021-12-10 | 1.260 | 1.260 | 1.250 | 1.250 | 0.917 | 192,848 |
| 2021-12-09 | 1.275 | 1.275 | 1.255 | 1.260 | 0.924 | 164,499 |
| 2021-12-08 | 1.260 | 1.320 | 1.260 | 1.300 | 0.954 | 32,698 |
| 2021-12-07 | 1.285 | 1.285 | 1.255 | 1.260 | 0.924 | 28,666 |
| 2021-12-06 | 1.250 | 1.285 | 1.250 | 1.285 | 0.943 | 2,650 |
| 2021-12-03 | 1.260 | 1.265 | 1.250 | 1.250 | 0.917 | 55,138 |
| 2021-12-02 | 1.270 | 1.270 | 1.250 | 1.260 | 0.924 | 40,902 |
| 2021-11-29 | 1.245 | 1.270 | 1.240 | 1.270 | 0.932 | 16,464 |
| 2021-11-26 | 1.265 | 1.265 | 1.230 | 1.265 | 0.928 | 205,089 |
| 2021-11-25 | 1.265 | 1.275 | 1.260 | 1.265 | 0.928 | 10,782 |
| 2021-11-24 | 1.270 | 1.270 | 1.265 | 1.270 | 0.932 | 2,546 |
| 2021-11-23 | 1.270 | 1.280 | 1.265 | 1.270 | 0.932 | 15,031 |
| 2021-11-22 | 1.290 | 1.290 | 1.270 | 1.270 | 0.932 | 143,549 |
| 2021-11-19 | 1.295 | 1.295 | 1.275 | 1.290 | 0.946 | 253,786 |
| 2021-11-18 | 1.300 | 1.300 | 1.280 | 1.295 | 0.950 | 143,133 |
| 2021-11-17 | 1.285 | 1.295 | 1.280 | 1.290 | 0.946 | 22,563 |
| 2021-11-16 | 1.295 | 1.305 | 1.275 | 1.285 | 0.943 | 165,849 |
| 2021-11-15 | 1.255 | 1.265 | 1.255 | 1.260 | 0.924 | 80,516 |
| 2021-11-12 | 1.260 | 1.270 | 1.250 | 1.270 | 0.932 | 228,344 |
| 2021-11-11 | 1.270 | 1.275 | 1.260 | 1.275 | 0.935 | 68,188 |
| 2021-11-10 | 1.260 | 1.280 | 1.255 | 1.270 | 0.932 | 137,265 |
| 2021-11-09 | 1.275 | 1.275 | 1.250 | 1.255 | 0.921 | 226,939 |
| 2021-11-08 | 1.280 | 1.290 | 1.265 | 1.270 | 0.932 | 238,023 |
| 2021-11-05 | 1.300 | 1.300 | 1.280 | 1.280 | 0.939 | 305,880 |
| 2021-11-04 | 1.305 | 1.310 | 1.290 | 1.310 | 0.961 | 204,435 |
| 2021-11-03 | 1.315 | 1.315 | 1.295 | 1.300 | 0.954 | 1,016,141 |
| 2021-11-02 | 1.320 | 1.320 | 1.305 | 1.315 | 0.965 | 128,664 |
| 2021-11-01 | 1.310 | 1.335 | 1.310 | 1.315 | 0.965 | 105,959 |
| 2021-10-29 | 1.330 | 1.340 | 1.310 | 1.320 | 0.968 | 246,589 |
| 2021-10-28 | 1.345 | 1.350 | 1.325 | 1.350 | 0.990 | 172,185 |
| 2021-10-27 | 1.345 | 1.350 | 1.340 | 1.340 | 0.983 | 27,916 |
| 2021-10-26 | 1.370 | 1.370 | 1.345 | 1.350 | 0.990 | 108,447 |
| 2021-10-25 | 1.430 | 1.430 | 1.365 | 1.365 | 1.001 | 45,265 |
| 2021-10-22 | 1.390 | 1.390 | 1.380 | 1.390 | 1.020 | 25,443 |
| 2021-10-21 | 1.410 | 1.420 | 1.370 | 1.370 | 1.005 | 176,912 |
| 2021-10-20 | 1.390 | 1.400 | 1.380 | 1.385 | 1.016 | 116,704 |
| 2021-10-19 | 1.400 | 1.405 | 1.380 | 1.390 | 1.020 | 148,446 |
| 2021-10-18 | 1.430 | 1.445 | 1.390 | 1.390 | 1.020 | 144,039 |
| 2021-10-15 | 1.435 | 1.445 | 1.415 | 1.425 | 1.045 | 154,884 |
| 2021-10-14 | 1.470 | 1.470 | 1.435 | 1.435 | 1.053 | 88,649 |
← NewerPage 21 of 21 · 1,249 trading days
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.