Evergent Investments SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 1.440 | 1.450 | 1.420 | 1.420 | 1.263 | 27,200 |
| 2024-11-06 | 1.460 | 1.460 | 1.430 | 1.430 | 1.272 | 107,321 |
| 2024-11-05 | 1.460 | 1.460 | 1.440 | 1.455 | 1.294 | 230,004 |
| 2024-11-04 | 1.465 | 1.465 | 1.460 | 1.465 | 1.303 | 27,982 |
| 2024-11-01 | 1.450 | 1.470 | 1.450 | 1.460 | 1.299 | 202,040 |
| 2024-10-31 | 1.445 | 1.470 | 1.445 | 1.470 | 1.308 | 157,609 |
| 2024-10-30 | 1.455 | 1.465 | 1.445 | 1.460 | 1.299 | 171,880 |
| 2024-10-29 | 1.460 | 1.465 | 1.455 | 1.465 | 1.303 | 214,546 |
| 2024-10-28 | 1.455 | 1.460 | 1.450 | 1.460 | 1.299 | 149,207 |
| 2024-10-25 | 1.465 | 1.465 | 1.450 | 1.460 | 1.299 | 149,771 |
| 2024-10-24 | 1.445 | 1.460 | 1.445 | 1.460 | 1.299 | 180,398 |
| 2024-10-23 | 1.460 | 1.470 | 1.435 | 1.450 | 1.290 | 409,494 |
| 2024-10-22 | 1.455 | 1.470 | 1.450 | 1.460 | 1.299 | 177,330 |
| 2024-10-21 | 1.470 | 1.470 | 1.450 | 1.470 | 1.308 | 133,529 |
| 2024-10-18 | 1.460 | 1.470 | 1.455 | 1.470 | 1.308 | 173,740 |
| 2024-10-17 | 1.455 | 1.470 | 1.455 | 1.470 | 1.308 | 130,751 |
| 2024-10-16 | 1.470 | 1.470 | 1.455 | 1.465 | 1.303 | 178,838 |
| 2024-10-15 | 1.465 | 1.470 | 1.455 | 1.470 | 1.308 | 169,598 |
| 2024-10-14 | 1.460 | 1.470 | 1.460 | 1.470 | 1.308 | 139,514 |
| 2024-10-11 | 1.460 | 1.470 | 1.455 | 1.465 | 1.303 | 133,251 |
| 2024-10-10 | 1.460 | 1.470 | 1.455 | 1.460 | 1.299 | 127,275 |
| 2024-10-09 | 1.460 | 1.470 | 1.455 | 1.460 | 1.299 | 141,510 |
| 2024-10-08 | 1.460 | 1.465 | 1.460 | 1.460 | 1.299 | 140,679 |
| 2024-10-07 | 1.455 | 1.465 | 1.455 | 1.465 | 1.303 | 211,238 |
| 2024-10-04 | 1.460 | 1.470 | 1.455 | 1.460 | 1.299 | 141,170 |
| 2024-10-03 | 1.465 | 1.465 | 1.455 | 1.460 | 1.299 | 153,843 |
| 2024-10-02 | 1.460 | 1.470 | 1.455 | 1.455 | 1.294 | 317,497 |
| 2024-10-01 | 1.475 | 1.480 | 1.460 | 1.460 | 1.299 | 480,080 |
| 2024-09-30 | 1.465 | 1.485 | 1.465 | 1.485 | 1.321 | 187,133 |
| 2024-09-27 | 1.460 | 1.470 | 1.460 | 1.465 | 1.303 | 272,273 |
| 2024-09-26 | 1.465 | 1.470 | 1.455 | 1.455 | 1.294 | 10,957,472 |
| 2024-09-25 | 1.460 | 1.470 | 1.455 | 1.460 | 1.299 | 271,953 |
| 2024-09-24 | 1.465 | 1.465 | 1.440 | 1.465 | 1.303 | 194,701 |
| 2024-09-23 | 1.440 | 1.465 | 1.440 | 1.460 | 1.299 | 130,218 |
| 2024-09-20 | 1.450 | 1.465 | 1.450 | 1.465 | 1.303 | 131,423 |
| 2024-09-19 | 1.445 | 1.465 | 1.445 | 1.465 | 1.303 | 126,496 |
| 2024-09-18 | 1.450 | 1.465 | 1.445 | 1.455 | 1.294 | 136,290 |
| 2024-09-17 | 1.450 | 1.460 | 1.440 | 1.450 | 1.290 | 134,408 |
| 2024-09-16 | 1.445 | 1.460 | 1.440 | 1.445 | 1.286 | 151,498 |
| 2024-09-13 | 1.435 | 1.450 | 1.430 | 1.445 | 1.286 | 4,336 |
| 2024-09-12 | 1.440 | 1.450 | 1.440 | 1.445 | 1.286 | 176,064 |
| 2024-09-11 | 1.440 | 1.460 | 1.440 | 1.450 | 1.290 | 139,986 |
| 2024-09-10 | 1.450 | 1.460 | 1.435 | 1.440 | 1.281 | 137,684 |
| 2024-09-09 | 1.435 | 1.450 | 1.420 | 1.450 | 1.290 | 129,218 |
| 2024-09-06 | 1.435 | 1.440 | 1.430 | 1.435 | 1.277 | 214,413 |
| 2024-09-05 | 1.460 | 1.460 | 1.425 | 1.445 | 1.286 | 438,465 |
| 2024-09-04 | 1.450 | 1.460 | 1.450 | 1.460 | 1.299 | 253,600 |
| 2024-09-03 | 1.460 | 1.465 | 1.455 | 1.460 | 1.299 | 300,755 |
| 2024-09-02 | 1.460 | 1.465 | 1.440 | 1.460 | 1.299 | 233,308 |
| 2024-08-30 | 1.460 | 1.460 | 1.455 | 1.455 | 1.294 | 200,700 |
| 2024-08-29 | 1.455 | 1.465 | 1.445 | 1.445 | 1.286 | 187,640 |
| 2024-08-28 | 1.450 | 1.455 | 1.445 | 1.455 | 1.294 | 131,712 |
| 2024-08-27 | 1.440 | 1.460 | 1.430 | 1.450 | 1.290 | 140,420 |
| 2024-08-26 | 1.450 | 1.455 | 1.425 | 1.450 | 1.290 | 160,183 |
| 2024-08-23 | 1.450 | 1.465 | 1.450 | 1.455 | 1.294 | 194,443 |
| 2024-08-22 | 1.460 | 1.460 | 1.450 | 1.460 | 1.299 | 180,744 |
| 2024-08-21 | 1.465 | 1.465 | 1.445 | 1.460 | 1.299 | 166,694 |
| 2024-08-20 | 1.465 | 1.470 | 1.455 | 1.460 | 1.299 | 223,259 |
| 2024-08-19 | 1.460 | 1.465 | 1.450 | 1.465 | 1.303 | 153,930 |
| 2024-08-16 | 1.440 | 1.480 | 1.440 | 1.460 | 1.299 | 441,289 |
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.