Evergent Investments SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 1.420 | 1.420 | 1.400 | 1.415 | 1.259 | 24,466 |
| 2025-05-08 | 1.415 | 1.425 | 1.405 | 1.410 | 1.254 | 24,293 |
| 2025-05-07 | 1.405 | 1.420 | 1.405 | 1.410 | 1.254 | 47,682 |
| 2025-05-06 | 1.425 | 1.425 | 1.395 | 1.415 | 1.259 | 224,262 |
| 2025-05-05 | 1.440 | 1.440 | 1.410 | 1.430 | 1.272 | 142,958 |
| 2025-05-02 | 1.455 | 1.455 | 1.445 | 1.450 | 1.290 | 22,325 |
| 2025-04-30 | 1.450 | 1.455 | 1.445 | 1.455 | 1.294 | 90,031 |
| 2025-04-29 | 1.445 | 1.450 | 1.440 | 1.450 | 1.290 | 167,729 |
| 2025-04-28 | 1.460 | 1.460 | 1.430 | 1.455 | 1.294 | 102,391 |
| 2025-04-25 | 1.450 | 1.460 | 1.450 | 1.460 | 1.299 | 10,171 |
| 2025-04-24 | 1.465 | 1.465 | 1.445 | 1.460 | 1.299 | 62,785 |
| 2025-04-23 | 1.460 | 1.465 | 1.445 | 1.465 | 1.303 | 33,238 |
| 2025-04-22 | 1.450 | 1.460 | 1.430 | 1.460 | 1.299 | 11,033 |
| 2025-04-17 | 1.450 | 1.455 | 1.440 | 1.450 | 1.290 | 15,596 |
| 2025-04-16 | 1.455 | 1.460 | 1.440 | 1.450 | 1.290 | 50,920 |
| 2025-04-15 | 1.465 | 1.465 | 1.425 | 1.455 | 1.294 | 35,254 |
| 2025-04-14 | 1.435 | 1.445 | 1.425 | 1.445 | 1.286 | 13,668 |
| 2025-04-11 | 1.450 | 1.450 | 1.435 | 1.450 | 1.290 | 11,268 |
| 2025-04-10 | 1.465 | 1.465 | 1.430 | 1.460 | 1.299 | 30,118 |
| 2025-04-09 | 1.420 | 1.460 | 1.420 | 1.430 | 1.272 | 35,880 |
| 2025-04-08 | 1.410 | 1.460 | 1.410 | 1.435 | 1.277 | 345,144 |
| 2025-04-07 | 1.400 | 1.440 | 1.350 | 1.420 | 1.263 | 286,935 |
| 2025-04-04 | 1.445 | 1.455 | 1.410 | 1.425 | 1.268 | 294,279 |
| 2025-04-03 | 1.460 | 1.460 | 1.450 | 1.455 | 1.294 | 105,479 |
| 2025-04-02 | 1.465 | 1.470 | 1.450 | 1.470 | 1.308 | 39,685 |
| 2025-04-01 | 1.455 | 1.465 | 1.435 | 1.450 | 1.290 | 42,757 |
| 2025-03-31 | 1.460 | 1.460 | 1.435 | 1.455 | 1.294 | 22,769 |
| 2025-03-28 | 1.460 | 1.460 | 1.440 | 1.450 | 1.290 | 159,308 |
| 2025-03-27 | 1.470 | 1.480 | 1.440 | 1.440 | 1.281 | 473,470 |
| 2025-03-26 | 1.470 | 1.485 | 1.460 | 1.475 | 1.312 | 194,827 |
| 2025-03-25 | 1.430 | 1.440 | 1.430 | 1.440 | 1.281 | 43,118 |
| 2025-03-24 | 1.450 | 1.450 | 1.425 | 1.440 | 1.281 | 136,962 |
| 2025-03-21 | 1.430 | 1.455 | 1.430 | 1.455 | 1.294 | 91,625 |
| 2025-03-20 | 1.430 | 1.440 | 1.425 | 1.440 | 1.281 | 98,412 |
| 2025-03-19 | 1.440 | 1.440 | 1.430 | 1.440 | 1.281 | 115,551 |
| 2025-03-18 | 1.440 | 1.440 | 1.430 | 1.435 | 1.277 | 12,925 |
| 2025-03-17 | 1.435 | 1.440 | 1.405 | 1.435 | 1.277 | 65,952 |
| 2025-03-14 | 1.425 | 1.440 | 1.425 | 1.435 | 1.277 | 27,455 |
| 2025-03-13 | 1.425 | 1.435 | 1.420 | 1.435 | 1.277 | 11,657 |
| 2025-03-12 | 1.415 | 1.435 | 1.415 | 1.435 | 1.277 | 18,677 |
| 2025-03-11 | 1.420 | 1.430 | 1.415 | 1.430 | 1.272 | 29,331 |
| 2025-03-10 | 1.425 | 1.425 | 1.415 | 1.425 | 1.268 | 24,213 |
| 2025-03-07 | 1.425 | 1.425 | 1.410 | 1.420 | 1.263 | 34,803 |
| 2025-03-06 | 1.425 | 1.425 | 1.405 | 1.415 | 1.259 | 313,889 |
| 2025-03-05 | 1.425 | 1.425 | 1.400 | 1.420 | 1.263 | 244,300 |
| 2025-03-04 | 1.435 | 1.435 | 1.400 | 1.425 | 1.268 | 293,904 |
| 2025-03-03 | 1.435 | 1.435 | 1.410 | 1.435 | 1.277 | 40,919 |
| 2025-02-28 | 1.430 | 1.435 | 1.405 | 1.425 | 1.268 | 94,960 |
| 2025-02-27 | 1.425 | 1.430 | 1.405 | 1.430 | 1.272 | 10,412 |
| 2025-02-26 | 1.405 | 1.430 | 1.405 | 1.430 | 1.272 | 77,185 |
| 2025-02-25 | 1.405 | 1.420 | 1.405 | 1.415 | 1.259 | 16,983 |
| 2025-02-24 | 1.410 | 1.420 | 1.400 | 1.420 | 1.263 | 26,451 |
| 2025-02-21 | 1.410 | 1.420 | 1.405 | 1.405 | 1.250 | 7,760 |
| 2025-02-20 | 1.425 | 1.440 | 1.405 | 1.420 | 1.263 | 488,365 |
| 2025-02-19 | 1.440 | 1.440 | 1.425 | 1.425 | 1.268 | 28,962 |
| 2025-02-18 | 1.435 | 1.440 | 1.435 | 1.440 | 1.281 | 22,080 |
| 2025-02-17 | 1.435 | 1.440 | 1.430 | 1.440 | 1.281 | 12,320 |
| 2025-02-14 | 1.440 | 1.440 | 1.425 | 1.440 | 1.281 | 31,880 |
| 2025-02-13 | 1.420 | 1.440 | 1.420 | 1.435 | 1.277 | 28,228 |
| 2025-02-12 | 1.440 | 1.440 | 1.425 | 1.430 | 1.272 | 26,562 |
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.