Evergent Investments SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	3.080	3.090	3.010	3.090	2.967	19,265
2026-01-30	3.180	3.180	3.090	3.090	2.967	5,875
2026-01-29	3.180	3.180	3.060	3.090	2.967	181,288
2026-01-28	3.000	3.200	2.980	3.200	3.072	21,426
2026-01-27	3.000	3.010	2.980	3.000	2.880	103,358
2026-01-26	3.000	3.000	2.950	3.000	2.880	20,663
2026-01-23	2.970	3.000	2.950	3.000	2.880	120,028
2026-01-22	2.950	2.960	2.930	2.960	2.842	77,843
2026-01-21	2.940	2.950	2.920	2.930	2.813	215,248
2026-01-20	2.930	2.940	2.900	2.940	2.823	141,306
2026-01-19	2.930	2.930	2.880	2.930	2.813	158,698
2026-01-16	2.940	2.950	2.910	2.930	2.813	49,353
2026-01-15	2.940	2.940	2.870	2.940	2.823	39,697
2026-01-14	2.930	2.940	2.860	2.940	2.823	92,079
2026-01-13	2.930	2.940	2.860	2.880	2.765	154,576
2026-01-12	2.840	2.940	2.810	2.940	2.823	265,187
2026-01-09	2.850	2.850	2.800	2.840	2.727	78,567
2026-01-08	2.810	2.850	2.810	2.850	2.736	86,495
2026-01-05	2.800	2.810	2.750	2.810	2.698	35,698
2025-12-30	2.760	2.800	2.740	2.770	2.659	182,392
2025-12-29	2.780	2.790	2.740	2.760	2.650	153,370
2025-12-23	2.780	2.790	2.760	2.780	2.669	35,892
2025-12-22	2.820	2.820	2.760	2.790	2.679	80,502
2025-12-19	2.760	2.800	2.760	2.780	2.669	58,988
2025-12-18	2.800	2.800	2.760	2.800	2.688	104,305
2025-12-17	2.810	2.810	2.730	2.800	2.688	617,585
2025-12-16	2.840	2.840	2.810	2.830	2.717	507,608
2025-12-15	2.830	2.840	2.800	2.830	2.717	374,124
2025-12-12	2.850	2.850	2.810	2.830	2.717	484,294
2025-12-11	2.840	2.850	2.820	2.840	2.727	399,421
2025-12-10	2.840	2.850	2.800	2.840	2.727	386,202
2025-12-09	2.830	2.840	2.820	2.840	2.727	402,870
2025-12-08	2.850	2.850	2.830	2.840	2.727	373,882
2025-12-05	2.820	2.870	2.820	2.850	2.736	453,930
2025-12-04	2.830	2.850	2.820	2.850	2.736	944,161
2025-12-03	2.830	2.830	2.790	2.830	2.717	396,239
2025-12-02	2.800	2.830	2.800	2.830	2.717	368,811
2025-11-28	2.800	2.830	2.790	2.800	2.688	687,639
2025-11-27	2.830	2.840	2.820	2.830	2.717	481,009
2025-11-26	2.790	2.830	2.760	2.830	2.717	376,560
2025-11-25	2.800	2.800	2.770	2.800	2.688	558,426
2025-11-24	2.800	2.810	2.780	2.800	2.688	455,544
2025-11-21	2.750	2.850	2.710	2.760	2.650	656,050
2025-11-20	2.840	2.880	2.810	2.850	2.736	732,539
2025-11-19	2.870	2.890	2.820	2.850	2.736	604,537
2025-11-18	2.840	2.890	2.840	2.870	2.755	489,062
2025-11-17	2.750	2.850	2.750	2.850	2.736	310,482
2025-11-14	2.750	2.770	2.710	2.750	2.640	690,003
2025-11-13	2.690	2.750	2.690	2.750	2.640	363,476
2025-11-12	2.700	2.740	2.700	2.730	2.621	785,430
2025-11-11	2.710	2.730	2.690	2.730	2.621	393,275
2025-11-10	2.710	2.710	2.640	2.700	2.592	1,354,597
2025-11-07	2.640	2.700	2.610	2.700	2.592	1,239,561
2025-11-06	2.520	2.690	2.500	2.640	2.535	2,990,714
2025-11-05	2.400	2.540	2.360	2.530	2.429	1,500,554
2025-11-04	2.290	2.370	2.270	2.370	2.275	504,009
2025-11-03	2.290	2.300	2.270	2.300	2.208	62,920
2025-10-31	2.270	2.300	2.220	2.290	2.199	207,773
2025-10-30	2.280	2.390	2.200	2.200	2.112	1,159,158
2025-10-29	2.300	2.450	2.250	2.280	2.189	260,194

← NewerPage 4 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.