Evergent Investments SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	3.010	3.050	3.010	3.050	2.928	21,173
2026-04-28	3.050	3.050	3.010	3.050	2.928	53,392
2026-04-27	3.140	3.140	3.030	3.050	2.928	640,872
2026-04-24	3.060	3.140	3.040	3.140	3.015	39,886
2026-04-23	3.090	3.090	3.050	3.060	2.938	18,509
2026-04-22	3.100	3.100	3.040	3.090	2.967	317,300
2026-04-21	3.100	3.100	3.030	3.090	2.967	292,206
2026-04-20	3.200	3.200	3.080	3.100	2.976	433,720
2026-04-17	3.180	3.180	3.120	3.180	3.053	137,615
2026-04-16	3.150	3.200	3.100	3.150	3.024	709,005
2026-04-15	3.090	3.150	3.060	3.140	3.015	196,035
2026-04-14	3.080	3.080	3.050	3.070	2.947	60,967
2026-04-09	3.070	3.080	3.040	3.050	2.928	349,499
2026-04-08	3.070	3.100	3.020	3.060	2.938	357,573
2026-04-07	3.020	3.070	3.020	3.040	2.919	24,353
2026-04-06	3.050	3.050	3.010	3.040	2.919	9,109
2026-04-03	3.060	3.080	3.010	3.010	2.890	21,328
2026-04-02	3.090	3.090	3.040	3.060	2.938	48,936
2026-04-01	3.090	3.090	3.050	3.060	2.938	99,438
2026-03-31	3.070	3.090	3.030	3.070	2.947	278,963
2026-03-30	3.060	3.080	3.030	3.070	2.947	124,549
2026-03-27	3.090	3.090	3.020	3.050	2.928	51,434
2026-03-26	3.010	3.100	3.010	3.090	2.967	180,556
2026-03-25	2.970	2.980	2.960	2.970	2.851	95,810
2026-03-24	3.000	3.000	2.960	2.980	2.861	207,414
2026-03-23	2.980	3.000	2.960	2.990	2.871	134,991
2026-03-20	2.970	3.000	2.970	3.000	2.880	25,150
2026-03-19	2.980	3.000	2.950	2.990	2.871	129,108
2026-03-18	2.990	3.000	2.980	3.000	2.880	98,785
2026-03-17	2.980	3.000	2.950	2.990	2.871	175,740
2026-03-16	2.990	3.000	2.980	3.000	2.880	88,589
2026-03-13	3.010	3.010	2.980	2.990	2.871	13,490
2026-03-12	3.000	3.030	2.960	2.990	2.871	300,399
2026-03-11	2.990	3.020	2.970	3.020	2.899	48,250
2026-03-10	2.950	2.990	2.940	2.990	2.871	181,931
2026-03-09	2.920	2.990	2.920	2.970	2.851	167,008
2026-03-06	2.960	2.990	2.930	2.960	2.842	134,825
2026-03-05	2.850	2.970	2.850	2.930	2.813	120,571
2026-03-04	2.850	2.880	2.840	2.850	2.736	287,518
2026-03-03	2.930	2.940	2.850	2.850	2.736	117,788
2026-03-02	2.970	2.970	2.900	2.930	2.813	207,977
2026-02-27	2.980	2.980	2.950	2.970	2.851	105,212
2026-02-26	3.030	3.030	2.960	2.980	2.861	130,426
2026-02-25	3.000	3.030	3.000	3.030	2.909	33,411
2026-02-24	3.000	3.020	3.000	3.020	2.899	66,514
2026-02-23	3.000	3.020	3.000	3.000	2.880	61,966
2026-02-20	3.030	3.030	2.990	3.020	2.899	46,692
2026-02-19	3.050	3.050	3.000	3.030	2.909	53,476
2026-02-18	3.050	3.050	2.990	3.050	2.928	89,802
2026-02-17	2.990	3.030	2.990	3.030	2.909	152,302
2026-02-16	3.000	3.050	2.990	3.000	2.880	156,792
2026-02-13	3.020	3.070	3.000	3.070	2.947	67,558
2026-02-12	3.080	3.080	2.990	3.070	2.947	222,168
2026-02-11	3.040	3.090	3.010	3.080	2.957	69,416
2026-02-10	3.100	3.100	3.030	3.050	2.928	22,907
2026-02-09	3.100	3.100	3.020	3.100	2.976	51,791
2026-02-06	3.040	3.100	3.000	3.100	2.976	48,706
2026-02-05	3.120	3.120	2.990	3.010	2.890	122,983
2026-02-04	3.100	3.180	3.020	3.100	2.976	160,421
2026-02-03	3.120	3.120	3.030	3.050	2.928	180,414

← NewerPage 3 of 5 · 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.