Evergent Investments SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.400 | 3.450 | 3.380 | 3.450 | 3.450 | 197,471 |
| 2026-10-15 | 3.370 | 3.420 | 3.370 | 3.400 | 3.400 | 325,502 |
| 2026-10-14 | 3.400 | 3.420 | 3.380 | 3.380 | 3.380 | 329,089 |
| 2026-10-13 | 3.410 | 3.410 | 3.390 | 3.400 | 3.400 | 313,277 |
| 2026-10-12 | 3.410 | 3.410 | 3.380 | 3.400 | 3.400 | 138,942 |
| 2026-10-09 | 3.410 | 3.410 | 3.380 | 3.400 | 3.400 | 75,756 |
| 2026-10-08 | 3.400 | 3.410 | 3.370 | 3.390 | 3.390 | 165,211 |
| 2026-10-07 | 3.400 | 3.400 | 3.370 | 3.400 | 3.400 | 90,318 |
| 2026-10-06 | 3.410 | 3.410 | 3.380 | 3.400 | 3.400 | 82,471 |
| 2026-10-05 | 3.400 | 3.420 | 3.390 | 3.390 | 3.390 | 103,522 |
| 2026-10-02 | 3.390 | 3.400 | 3.380 | 3.400 | 3.400 | 75,741 |
| 2026-10-01 | 3.420 | 3.420 | 3.370 | 3.390 | 3.390 | 98,364 |
| 2026-09-30 | 3.400 | 3.420 | 3.350 | 3.420 | 3.420 | 182,959 |
| 2026-09-29 | 3.440 | 3.440 | 3.360 | 3.390 | 3.390 | 26,221 |
| 2026-09-28 | 3.370 | 3.450 | 3.350 | 3.450 | 3.450 | 44,045 |
| 2026-09-25 | 3.360 | 3.390 | 3.360 | 3.360 | 3.360 | 14,730 |
| 2026-09-24 | 3.420 | 3.420 | 3.360 | 3.380 | 3.380 | 82,050 |
| 2026-09-23 | 3.420 | 3.420 | 3.370 | 3.370 | 3.370 | 93,774 |
| 2026-09-22 | 3.420 | 3.420 | 3.380 | 3.380 | 3.380 | 55,447 |
| 2026-09-21 | 3.360 | 3.420 | 3.360 | 3.420 | 3.420 | 156,647 |
| 2026-09-18 | 3.400 | 3.440 | 3.360 | 3.400 | 3.400 | 409,355 |
| 2026-09-17 | 3.420 | 3.430 | 3.380 | 3.420 | 3.420 | 67,449 |
| 2026-09-16 | 3.400 | 3.440 | 3.390 | 3.420 | 3.420 | 267,527 |
| 2026-09-15 | 3.420 | 3.420 | 3.370 | 3.400 | 3.400 | 155,539 |
| 2026-09-14 | 3.390 | 3.430 | 3.390 | 3.400 | 3.400 | 91,069 |
| 2026-09-11 | 3.450 | 3.450 | 3.380 | 3.410 | 3.410 | 211,926 |
| 2026-09-10 | 3.430 | 3.450 | 3.420 | 3.430 | 3.430 | 156,185 |
| 2026-09-09 | 3.490 | 3.490 | 3.420 | 3.430 | 3.430 | 136,586 |
| 2026-09-08 | 3.470 | 3.480 | 3.440 | 3.450 | 3.450 | 98,312 |
| 2026-09-07 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 241,341 |
| 2026-09-04 | 3.510 | 3.510 | 3.450 | 3.460 | 3.460 | 582,975 |
| 2026-09-03 | 3.490 | 3.510 | 3.460 | 3.510 | 3.510 | 91,206 |
| 2026-09-02 | 3.520 | 3.520 | 3.470 | 3.470 | 3.470 | 313,073 |
| 2026-09-01 | 3.470 | 3.520 | 3.460 | 3.500 | 3.500 | 192,307 |
| 2026-08-31 | 3.560 | 3.560 | 3.450 | 3.480 | 3.480 | 225,992 |
| 2026-08-28 | 3.530 | 3.530 | 3.480 | 3.520 | 3.520 | 47,247 |
| 2026-08-27 | 3.540 | 3.590 | 3.500 | 3.520 | 3.520 | 19,144 |
| 2026-08-26 | 3.510 | 3.530 | 3.490 | 3.490 | 3.490 | 22,253 |
| 2026-08-25 | 3.480 | 3.510 | 3.450 | 3.510 | 3.510 | 254,579 |
| 2026-08-24 | 3.510 | 3.510 | 3.440 | 3.480 | 3.480 | 541,395 |
| 2026-08-21 | 3.470 | 3.520 | 3.440 | 3.520 | 3.520 | 102,775 |
| 2026-08-20 | 3.460 | 3.530 | 3.450 | 3.460 | 3.460 | 79,676 |
| 2026-08-19 | 3.520 | 3.520 | 3.460 | 3.490 | 3.490 | 74,096 |
| 2026-08-18 | 3.480 | 3.520 | 3.470 | 3.520 | 3.520 | 43,038 |
| 2026-08-17 | 3.570 | 3.570 | 3.470 | 3.500 | 3.500 | 126,526 |
| 2026-08-14 | 3.470 | 3.640 | 3.470 | 3.570 | 3.570 | 304,452 |
| 2026-08-13 | 3.400 | 3.530 | 3.400 | 3.470 | 3.470 | 481,254 |
| 2026-08-12 | 3.400 | 3.400 | 3.330 | 3.370 | 3.370 | 13,363 |
| 2026-08-11 | 3.350 | 3.400 | 3.330 | 3.400 | 3.400 | 36,005 |
| 2026-08-10 | 3.400 | 3.400 | 3.330 | 3.390 | 3.390 | 36,557 |
| 2026-08-07 | 3.370 | 3.400 | 3.310 | 3.400 | 3.400 | 20,749 |
| 2026-08-06 | 3.370 | 3.390 | 3.310 | 3.370 | 3.370 | 116,947 |
| 2026-08-05 | 3.390 | 3.390 | 3.340 | 3.370 | 3.370 | 58,512 |
| 2026-08-04 | 3.360 | 3.390 | 3.360 | 3.390 | 3.390 | 42,422 |
| 2026-08-03 | 3.370 | 3.380 | 3.350 | 3.360 | 3.360 | 64,734 |
| 2026-07-31 | 3.360 | 3.400 | 3.360 | 3.370 | 3.370 | 77,657 |
| 2026-07-30 | 3.390 | 3.400 | 3.360 | 3.400 | 3.400 | 123,687 |
| 2026-07-29 | 3.390 | 3.400 | 3.360 | 3.370 | 3.370 | 86,647 |
| 2026-07-28 | 3.390 | 3.400 | 3.360 | 3.400 | 3.400 | 179,969 |
| 2026-07-27 | 3.370 | 3.400 | 3.300 | 3.400 | 3.400 | 46,358 |
Page 1 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.