Sphera Franchise Group SA MiFID Eligible Security historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-14	39.600	40.000	39.500	39.500	35.440	3,310
2024-08-13	39.600	39.900	39.200	39.600	35.529	5,673
2024-08-12	39.800	39.800	39.300	39.600	35.529	1,529
2024-08-09	39.100	39.900	39.100	39.200	35.170	5,864
2024-08-08	39.700	39.800	38.900	39.100	35.081	9,310
2024-08-07	39.600	39.900	39.400	39.700	35.619	2,651
2024-08-06	39.100	39.900	39.100	39.600	35.529	7,680
2024-08-05	39.900	39.900	38.700	39.400	35.350	100,420
2024-08-02	40.200	40.400	39.800	40.200	36.068	4,221
2024-08-01	40.100	40.500	40.100	40.400	36.247	2,621
2024-07-31	39.400	40.300	38.800	40.200	36.068	63,651
2024-07-30	39.400	39.500	39.000	39.400	35.350	1,919
2024-07-29	39.100	39.400	39.000	39.400	35.350	9,695
2024-07-26	39.200	39.400	39.100	39.100	35.081	4,064
2024-07-25	39.300	39.500	38.800	38.800	34.812	8,759
2024-07-24	38.700	39.500	38.700	39.500	35.440	12,839
2024-07-23	38.600	39.500	38.600	39.500	35.440	44,013
2024-07-22	38.800	38.900	38.500	38.900	34.901	2,631
2024-07-19	38.800	38.900	38.500	38.500	34.542	5,146
2024-07-18	39.000	39.000	38.700	38.800	34.812	4,201
2024-07-17	39.300	39.400	38.700	39.000	34.991	17,797
2024-07-16	39.200	39.300	39.100	39.300	35.260	1,697
2024-07-15	39.500	39.500	38.800	39.200	35.170	10,296
2024-07-12	39.400	39.500	39.000	39.400	35.350	15,855
2024-07-11	39.300	39.300	39.100	39.200	35.170	2,294
2024-07-10	38.500	39.100	38.500	39.000	34.991	133,404
2024-07-09	38.500	38.500	38.000	38.400	34.453	11,110
2024-07-08	38.300	38.500	37.900	38.400	34.453	20,601
2024-07-05	37.600	38.100	37.600	38.100	34.184	177,026
2024-07-04	37.900	37.900	37.500	37.800	33.914	1,502
2024-07-03	37.900	37.900	37.500	37.900	34.004	3,522
2024-07-02	37.800	37.900	37.500	37.900	34.004	9,417
2024-07-01	37.800	37.900	37.600	37.800	33.914	3,091
2024-06-28	38.000	38.000	37.600	37.800	33.914	6,702
2024-06-27	38.200	38.200	37.400	38.000	34.094	654,052
2024-06-26	38.300	38.300	37.500	38.000	34.094	18,944
2024-06-25	38.000	38.300	38.000	38.000	34.094	14,222
2024-06-21	38.400	38.400	37.500	38.000	34.094	55,017
2024-06-20	38.600	38.600	38.200	38.400	34.453	5,632
2024-06-19	38.500	38.500	38.100	38.200	34.273	8,204
2024-06-18	38.000	38.500	37.800	38.300	34.363	12,841
2024-06-17	37.800	38.000	37.700	38.000	34.094	6,248
2024-06-14	37.900	38.100	37.500	37.600	33.735	9,792
2024-06-13	37.900	38.200	37.800	37.800	33.914	15,331
2024-06-12	38.400	38.400	37.600	37.800	33.914	23,160
2024-06-11	38.500	39.800	37.500	38.100	34.184	61,768
2024-06-10	38.000	38.400	37.600	38.200	34.273	8,349
2024-06-07	37.000	37.400	36.800	37.400	33.555	17,052
2024-06-06	36.100	36.800	35.700	36.800	33.017	12,098
2024-06-05	35.600	36.000	35.300	35.900	32.210	131,637
2024-06-04	34.700	35.300	34.700	35.200	31.582	10,261
2024-06-03	34.500	34.800	34.200	34.700	31.133	7,988
2024-05-31	33.900	34.500	33.800	34.500	30.954	4,380
2024-05-30	33.800	34.700	33.600	34.000	30.505	10,931
2024-05-29	35.300	35.300	33.900	34.300	30.774	43,113
2024-05-28	35.400	35.400	34.800	35.000	31.402	5,485
2024-05-27	34.600	35.200	34.100	35.200	31.582	8,065
2024-05-24	34.500	34.600	34.100	34.600	31.043	9,274
2024-05-23	36.200	36.200	34.400	34.500	30.954	24,585
2024-05-22	36.300	36.400	35.400	35.600	31.941	64,178

← NewerPage 10 of 21 · 1,245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-18	1.0600 RON
2025-11-24	1.0400 RON
2025-05-15	1.0900 RON
2024-10-21	1.0500 RON
2024-05-16	1.0500 RON
2023-09-18	1.1600 RON
2023-03-10	0.5155 RON
2022-05-06	0.9021 RON
2021-09-16	0.9021 RON
2020-03-18	0.3525 RON
2019-10-03	0.3524 RON

Open, high, low and close are as traded (RON). Adjusted close accounts for splits and dividends. Educational only, not financial advice.