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
2024-05-21	37.000	37.200	36.100	36.200	32.479	29,398
2024-05-20	35.600	37.000	35.600	36.400	32.658	25,305
2024-05-17	34.400	35.500	34.000	35.400	31.761	13,627
2024-05-16	33.900	34.000	32.900	34.000	30.505	22,006
2024-05-15	34.600	35.000	33.500	34.000	29.563	47,712
2024-05-14	34.000	34.600	34.000	34.500	29.998	11,909
2024-05-13	33.600	34.000	33.600	33.900	29.476	15,222
2024-05-10	33.800	34.000	33.400	33.600	29.215	10,669
2024-05-09	33.600	34.000	33.600	34.000	29.563	7,969
2024-05-08	34.100	34.300	33.600	33.700	29.302	17,942
2024-05-07	34.700	34.700	33.900	34.100	29.650	17,309
2024-05-02	33.800	34.500	33.800	34.400	29.911	6,308
2024-04-30	33.700	34.000	33.400	33.700	29.302	17,632
2024-04-29	33.000	33.600	33.000	33.500	29.128	12,133
2024-04-26	32.300	33.000	32.000	32.900	28.606	13,387
2024-04-25	32.300	32.600	32.000	32.200	27.998	8,525
2024-04-24	31.700	32.300	31.600	31.800	27.650	14,204
2024-04-23	32.000	32.100	31.500	31.500	27.389	7,937
2024-04-22	32.100	32.500	31.900	32.000	27.824	5,744
2024-04-19	32.200	32.300	31.500	31.500	27.389	4,856
2024-04-18	32.200	32.200	31.600	31.900	27.737	3,450
2024-04-17	32.000	32.900	31.500	31.800	27.650	26,765
2024-04-16	32.200	32.200	31.200	31.800	27.650	5,645
2024-04-15	30.900	32.500	30.000	32.200	27.998	27,988
2024-04-12	31.200	31.700	30.500	30.600	26.607	6,691
2024-04-11	32.100	32.300	31.000	31.400	27.302	12,195
2024-04-10	32.100	32.200	31.500	31.700	27.563	11,012
2024-04-09	31.500	32.300	31.400	31.800	27.650	140,738
2024-04-08	31.500	31.500	31.200	31.400	27.302	4,809
2024-04-05	31.500	31.500	31.000	31.200	27.128	8,887
2024-04-04	30.400	31.300	30.400	31.200	27.128	52,066
2024-04-03	29.100	30.900	29.000	30.400	26.433	32,206
2024-04-02	29.500	29.600	29.000	29.300	25.476	2,751
2024-04-01	29.500	29.700	28.800	29.300	25.476	2,320
2024-03-29	28.700	29.300	28.200	29.300	25.476	4,144
2024-03-28	28.600	28.800	28.500	28.500	24.781	2,701
2024-03-27	28.500	28.600	28.100	28.600	24.868	23,017
2024-03-26	28.400	28.400	28.300	28.400	24.694	2,328
2024-03-25	28.000	28.500	27.800	28.400	24.694	15,302
2024-03-22	28.100	28.200	27.700	28.200	24.520	16,899
2024-03-21	28.000	28.000	27.800	27.800	24.172	11,156
2024-03-20	27.900	28.000	27.800	27.800	24.172	4,599
2024-03-19	28.000	28.000	27.800	28.000	24.346	1,457
2024-03-18	27.800	28.000	27.600	27.900	24.259	2,657
2024-03-15	27.900	28.000	27.500	27.800	24.172	13,684
2024-03-14	28.300	28.400	27.700	28.000	24.346	8,288
2024-03-13	28.500	28.500	28.100	28.100	24.433	13,591
2024-03-12	28.400	28.500	28.200	28.500	24.781	5,585
2024-03-11	28.500	28.500	28.100	28.400	24.694	4,947
2024-03-08	28.600	28.600	28.000	28.200	24.520	13,558
2024-03-07	28.300	28.600	28.000	28.100	24.433	21,183
2024-03-06	28.500	28.600	27.800	28.200	24.520	21,677
2024-03-05	28.000	28.500	27.800	28.500	24.781	4,325
2024-03-04	27.700	28.000	27.700	28.000	24.346	2,940
2024-03-01	27.400	28.000	27.400	28.000	24.346	3,433
2024-02-29	26.400	27.400	26.400	27.400	23.824	20,600
2024-02-28	26.500	26.500	25.800	26.400	22.955	24,756
2024-02-27	26.600	26.800	26.100	26.500	23.042	3,707
2024-02-26	27.100	27.100	26.600	26.600	23.129	7,444
2024-02-23	27.400	27.400	27.000	27.100	23.563	10,308

← NewerPage 11 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.