Evergent Investments SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 1.440 | 1.440 | 1.425 | 1.430 | 1.272 | 26,562 |
| 2025-02-11 | 1.420 | 1.440 | 1.420 | 1.440 | 1.281 | 35,691 |
| 2025-02-10 | 1.430 | 1.435 | 1.415 | 1.425 | 1.268 | 41,618 |
| 2025-02-07 | 1.420 | 1.435 | 1.420 | 1.435 | 1.277 | 6,418 |
| 2025-02-06 | 1.430 | 1.440 | 1.415 | 1.430 | 1.272 | 96,799 |
| 2025-02-05 | 1.440 | 1.450 | 1.420 | 1.440 | 1.281 | 207,200 |
| 2025-02-04 | 1.460 | 1.460 | 1.440 | 1.450 | 1.290 | 53,493 |
| 2025-02-03 | 1.450 | 1.460 | 1.450 | 1.460 | 1.299 | 203,214 |
| 2025-01-31 | 1.460 | 1.460 | 1.450 | 1.460 | 1.299 | 9,654 |
| 2025-01-30 | 1.455 | 1.460 | 1.450 | 1.460 | 1.299 | 68,608 |
| 2025-01-29 | 1.460 | 1.470 | 1.450 | 1.460 | 1.299 | 85,408 |
| 2025-01-28 | 1.460 | 1.475 | 1.460 | 1.475 | 1.312 | 16,570 |
| 2025-01-27 | 1.475 | 1.475 | 1.450 | 1.470 | 1.308 | 78,801 |
| 2025-01-23 | 1.460 | 1.475 | 1.460 | 1.475 | 1.312 | 27,638 |
| 2025-01-22 | 1.475 | 1.475 | 1.460 | 1.465 | 1.303 | 20,848 |
| 2025-01-21 | 1.460 | 1.465 | 1.455 | 1.465 | 1.303 | 51,043 |
| 2025-01-20 | 1.465 | 1.475 | 1.460 | 1.465 | 1.303 | 21,592 |
| 2025-01-17 | 1.470 | 1.475 | 1.465 | 1.475 | 1.312 | 46,457 |
| 2025-01-16 | 1.480 | 1.480 | 1.465 | 1.465 | 1.303 | 604,136 |
| 2025-01-15 | 1.470 | 1.480 | 1.460 | 1.480 | 1.317 | 40,603 |
| 2025-01-14 | 1.485 | 1.485 | 1.465 | 1.485 | 1.321 | 430,180 |
| 2025-01-13 | 1.485 | 1.485 | 1.465 | 1.485 | 1.321 | 24,043 |
| 2025-01-10 | 1.475 | 1.485 | 1.470 | 1.485 | 1.321 | 15,930 |
| 2025-01-09 | 1.485 | 1.485 | 1.475 | 1.475 | 1.312 | 127,666 |
| 2025-01-08 | 1.465 | 1.485 | 1.465 | 1.475 | 1.312 | 47,354 |
| 2025-01-03 | 1.480 | 1.480 | 1.465 | 1.475 | 1.312 | 36,931 |
| 2024-12-30 | 1.475 | 1.480 | 1.455 | 1.470 | 1.308 | 209,825 |
| 2024-12-27 | 1.455 | 1.480 | 1.455 | 1.475 | 1.312 | 314,282 |
| 2024-12-23 | 1.470 | 1.470 | 1.460 | 1.470 | 1.308 | 95,441 |
| 2024-12-20 | 1.470 | 1.475 | 1.465 | 1.470 | 1.308 | 74,101 |
| 2024-12-19 | 1.470 | 1.470 | 1.420 | 1.465 | 1.303 | 824,543 |
| 2024-12-18 | 1.465 | 1.470 | 1.455 | 1.465 | 1.303 | 52,461 |
| 2024-12-17 | 1.475 | 1.480 | 1.460 | 1.470 | 1.308 | 261,010 |
| 2024-12-16 | 1.470 | 1.480 | 1.460 | 1.475 | 1.312 | 82,454 |
| 2024-12-13 | 1.490 | 1.490 | 1.465 | 1.485 | 1.321 | 87,690 |
| 2024-12-12 | 1.480 | 1.485 | 1.460 | 1.485 | 1.321 | 2,319,876 |
| 2024-12-11 | 1.455 | 1.480 | 1.455 | 1.470 | 1.308 | 1,547,597 |
| 2024-12-10 | 1.445 | 1.455 | 1.440 | 1.455 | 1.294 | 307,371 |
| 2024-12-09 | 1.420 | 1.480 | 1.420 | 1.450 | 1.290 | 508,350 |
| 2024-12-06 | 1.385 | 1.440 | 1.385 | 1.430 | 1.272 | 590,377 |
| 2024-12-05 | 1.400 | 1.400 | 1.385 | 1.385 | 1.232 | 400,134 |
| 2024-12-04 | 1.390 | 1.430 | 1.380 | 1.410 | 1.254 | 260,420 |
| 2024-12-03 | 1.440 | 1.440 | 1.390 | 1.400 | 1.246 | 850,391 |
| 2024-12-02 | 1.405 | 1.445 | 1.405 | 1.425 | 1.268 | 19,922 |
| 2024-11-29 | 1.425 | 1.425 | 1.400 | 1.405 | 1.250 | 332,376 |
| 2024-11-28 | 1.440 | 1.465 | 1.420 | 1.450 | 1.290 | 358,706 |
| 2024-11-27 | 1.450 | 1.460 | 1.435 | 1.450 | 1.290 | 126,808 |
| 2024-11-26 | 1.430 | 1.455 | 1.430 | 1.455 | 1.294 | 43,852 |
| 2024-11-25 | 1.425 | 1.435 | 1.420 | 1.430 | 1.272 | 115,859 |
| 2024-11-22 | 1.440 | 1.445 | 1.430 | 1.445 | 1.286 | 15,872 |
| 2024-11-21 | 1.430 | 1.450 | 1.425 | 1.450 | 1.290 | 19,916 |
| 2024-11-20 | 1.430 | 1.445 | 1.430 | 1.440 | 1.281 | 20,690 |
| 2024-11-19 | 1.440 | 1.460 | 1.425 | 1.460 | 1.299 | 247,511 |
| 2024-11-18 | 1.450 | 1.450 | 1.430 | 1.440 | 1.281 | 57,863 |
| 2024-11-15 | 1.435 | 1.445 | 1.430 | 1.440 | 1.281 | 28,637 |
| 2024-11-14 | 1.435 | 1.450 | 1.430 | 1.445 | 1.286 | 11,053 |
| 2024-11-13 | 1.440 | 1.460 | 1.430 | 1.445 | 1.286 | 604,818 |
| 2024-11-12 | 1.450 | 1.450 | 1.430 | 1.440 | 1.281 | 128,180 |
| 2024-11-11 | 1.435 | 1.450 | 1.435 | 1.445 | 1.286 | 36,494 |
| 2024-11-08 | 1.450 | 1.450 | 1.420 | 1.420 | 1.263 | 218,972 |
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.