Evergent Investments SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	1.530	1.570	1.525	1.565	1.503	669,255
2025-08-01	1.540	1.545	1.515	1.530	1.469	5,939
2025-07-31	1.500	1.540	1.500	1.540	1.479	443,672
2025-07-30	1.510	1.525	1.510	1.510	1.450	13,796
2025-07-29	1.520	1.530	1.510	1.530	1.469	330,449
2025-07-28	1.540	1.540	1.520	1.530	1.469	370,843
2025-07-25	1.520	1.540	1.515	1.540	1.479	446,251
2025-07-24	1.525	1.535	1.520	1.535	1.474	421,821
2025-07-23	1.525	1.530	1.520	1.530	1.469	114,326
2025-07-22	1.510	1.530	1.500	1.530	1.469	242,451
2025-07-21	1.510	1.510	1.495	1.510	1.450	63,850
2025-07-18	1.515	1.515	1.500	1.510	1.450	52,301
2025-07-17	1.505	1.520	1.500	1.515	1.455	272,532
2025-07-16	1.510	1.510	1.490	1.510	1.450	181,603
2025-07-15	1.495	1.505	1.495	1.500	1.440	611,901
2025-07-14	1.510	1.515	1.495	1.500	1.440	557,245
2025-07-11	1.510	1.525	1.490	1.515	1.455	465,956
2025-07-10	1.525	1.525	1.490	1.500	1.440	66,467
2025-07-09	1.530	1.530	1.515	1.525	1.464	449
2025-07-08	1.505	1.535	1.505	1.525	1.464	163,187
2025-07-07	1.530	1.530	1.495	1.510	1.450	120,212
2025-07-04	1.510	1.535	1.500	1.530	1.469	443,384
2025-07-03	1.490	1.510	1.490	1.510	1.450	93,363
2025-07-02	1.495	1.505	1.490	1.495	1.435	34,184
2025-07-01	1.490	1.505	1.490	1.505	1.445	17,112
2025-06-30	1.495	1.510	1.495	1.510	1.450	75,806
2025-06-27	1.500	1.505	1.490	1.505	1.445	20,436
2025-06-26	1.495	1.510	1.495	1.510	1.450	46,644
2025-06-25	1.500	1.510	1.490	1.510	1.450	128,566
2025-06-24	1.485	1.505	1.485	1.500	1.440	11,685
2025-06-23	1.480	1.510	1.480	1.510	1.450	304,160
2025-06-20	1.500	1.510	1.480	1.500	1.440	587,222
2025-06-19	1.510	1.510	1.490	1.500	1.440	3,935
2025-06-18	1.510	1.510	1.485	1.510	1.450	28,618
2025-06-17	1.510	1.510	1.480	1.505	1.445	32,087
2025-06-16	1.495	1.510	1.490	1.505	1.445	93,602
2025-06-13	1.450	1.505	1.430	1.495	1.435	419,669
2025-06-12	1.425	1.440	1.420	1.440	1.383	323,723
2025-06-11	1.395	1.435	1.385	1.425	1.368	537,994
2025-06-10	1.395	1.410	1.385	1.390	1.335	280,945
2025-06-06	1.410	1.420	1.395	1.410	1.354	335,368
2025-06-05	1.410	1.410	1.395	1.410	1.354	78,943
2025-06-04	1.405	1.410	1.395	1.395	1.339	59,657
2025-06-03	1.390	1.410	1.390	1.410	1.354	86,910
2025-06-02	1.400	1.400	1.390	1.400	1.344	72,453
2025-05-30	1.400	1.405	1.385	1.400	1.344	146,750
2025-05-29	1.410	1.415	1.395	1.405	1.349	206,173
2025-05-28	1.405	1.415	1.395	1.410	1.354	539,145
2025-05-27	1.405	1.410	1.400	1.405	1.349	174,396
2025-05-26	1.410	1.410	1.390	1.400	1.344	347,122
2025-05-23	1.420	1.420	1.410	1.410	1.354	136,099
2025-05-22	1.410	1.420	1.400	1.420	1.363	522,840
2025-05-21	1.510	1.515	1.500	1.500	1.335	422,608
2025-05-20	1.485	1.515	1.480	1.510	1.343	422,147
2025-05-19	1.465	1.485	1.460	1.485	1.321	328,459
2025-05-16	1.410	1.460	1.410	1.460	1.299	104,320
2025-05-15	1.430	1.450	1.410	1.440	1.281	53,013
2025-05-14	1.435	1.435	1.410	1.430	1.272	113,690
2025-05-13	1.430	1.470	1.425	1.470	1.308	12,647
2025-05-12	1.415	1.430	1.410	1.430	1.272	192,833

← NewerPage 6 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.