Evergent Investments SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	2.410	2.410	2.280	2.300	2.208	140,891
2025-10-27	2.360	2.440	2.320	2.440	2.343	21,161
2025-10-24	2.260	2.410	2.260	2.360	2.266	546,244
2025-10-23	2.240	2.310	2.180	2.310	2.218	218,524
2025-10-22	2.240	2.240	2.160	2.240	2.151	93,236
2025-10-21	2.170	2.240	2.160	2.240	2.151	143,770
2025-10-20	2.210	2.210	2.150	2.200	2.112	84,865
2025-10-17	2.180	2.210	2.180	2.210	2.122	242,580
2025-10-16	2.200	2.200	2.180	2.200	2.112	2,954
2025-10-15	2.200	2.210	2.160	2.200	2.112	87,616
2025-10-14	2.180	2.200	2.160	2.200	2.112	64,931
2025-10-13	2.180	2.200	2.170	2.180	2.093	24,019
2025-10-10	2.190	2.190	2.170	2.190	2.103	4,698
2025-10-09	2.210	2.240	2.160	2.190	2.103	127,861
2025-10-08	2.240	2.240	2.150	2.210	2.122	189,204
2025-10-07	2.180	2.350	2.180	2.240	2.151	384,817
2025-10-06	2.130	2.180	2.070	2.180	2.093	161,043
2025-10-03	2.030	2.200	2.000	2.100	2.016	788,251
2025-10-02	1.985	2.030	1.985	2.020	1.939	217,579
2025-10-01	2.000	2.000	1.990	2.000	1.920	34,937
2025-09-30	1.990	2.000	1.990	2.000	1.920	100,187
2025-09-29	2.000	2.000	1.990	2.000	1.920	48,812
2025-09-26	2.000	2.000	1.990	2.000	1.920	101,541
2025-09-25	2.040	2.040	1.990	2.000	1.920	10,423
2025-09-24	1.990	2.050	1.990	2.050	1.968	488,599
2025-09-23	1.990	1.995	1.990	1.995	1.915	28,711
2025-09-22	1.990	1.995	1.990	1.995	1.915	317,478
2025-09-19	1.995	1.995	1.985	1.990	1.911	382,892
2025-09-18	1.995	1.995	1.990	1.995	1.915	64,760
2025-09-17	1.995	1.995	1.980	1.995	1.915	356,872
2025-09-16	1.990	1.995	1.985	1.990	1.911	550,035
2025-09-15	1.990	1.995	1.990	1.995	1.915	209,116
2025-09-12	1.995	1.995	1.980	1.995	1.915	355,700
2025-09-11	1.990	1.995	1.980	1.995	1.915	218,445
2025-09-10	1.980	1.995	1.980	1.995	1.915	116,427
2025-09-09	1.990	1.995	1.980	1.990	1.911	87,195
2025-09-08	1.945	2.000	1.945	1.990	1.911	508,600
2025-09-05	1.955	1.955	1.935	1.950	1.872	129,810
2025-09-04	1.960	1.960	1.950	1.950	1.872	93,186
2025-09-03	1.940	1.960	1.930	1.960	1.882	485,907
2025-09-02	1.950	1.960	1.930	1.960	1.882	57,560
2025-09-01	1.940	1.950	1.930	1.950	1.872	144,366
2025-08-29	1.990	1.995	1.940	1.940	1.863	1,124,225
2025-08-28	1.970	1.990	1.960	1.985	1.906	615,528
2025-08-27	1.945	1.970	1.940	1.960	1.882	700,891
2025-08-26	1.880	1.950	1.880	1.950	1.872	1,959,812
2025-08-25	1.840	1.890	1.830	1.890	1.815	45,684
2025-08-22	1.850	1.850	1.830	1.840	1.767	239,300
2025-08-21	1.815	1.890	1.790	1.845	1.771	240,966
2025-08-20	1.800	1.815	1.785	1.810	1.738	1,791,854
2025-08-19	1.720	1.800	1.720	1.800	1.728	457,540
2025-08-18	1.705	1.745	1.700	1.730	1.661	431,142
2025-08-14	1.670	1.700	1.655	1.700	1.632	621,500
2025-08-13	1.630	1.670	1.630	1.670	1.603	471,517
2025-08-12	1.645	1.650	1.630	1.645	1.579	318,747
2025-08-11	1.630	1.650	1.625	1.645	1.579	164,807
2025-08-08	1.595	1.635	1.595	1.635	1.570	361,446
2025-08-07	1.590	1.610	1.590	1.595	1.531	49,437
2025-08-06	1.575	1.600	1.570	1.590	1.527	124,109
2025-08-05	1.565	1.590	1.545	1.580	1.517	231,397

← NewerPage 5 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.