Sphera Franchise Group SA MiFID Eligible Security historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 27.400 | 27.500 | 27.100 | 27.400 | 23.824 | 1,543 |
| 2024-02-21 | 27.000 | 27.500 | 27.000 | 27.300 | 23.737 | 2,779 |
| 2024-02-20 | 27.500 | 27.500 | 27.200 | 27.200 | 23.650 | 3,569 |
| 2024-02-19 | 27.200 | 27.500 | 27.200 | 27.500 | 23.911 | 8,971 |
| 2024-02-16 | 26.900 | 27.200 | 26.900 | 27.100 | 23.563 | 4,429 |
| 2024-02-15 | 26.900 | 26.900 | 26.500 | 26.800 | 23.303 | 2,018 |
| 2024-02-14 | 26.800 | 26.900 | 26.600 | 26.900 | 23.389 | 4,049 |
| 2024-02-13 | 26.700 | 26.800 | 26.600 | 26.800 | 23.303 | 804 |
| 2024-02-12 | 26.800 | 26.800 | 26.500 | 26.600 | 23.129 | 3,614 |
| 2024-02-09 | 26.900 | 26.900 | 26.700 | 26.800 | 23.303 | 1,559 |
| 2024-02-08 | 26.800 | 27.000 | 26.500 | 27.000 | 23.476 | 4,005 |
| 2024-02-07 | 26.700 | 26.900 | 26.500 | 26.800 | 23.303 | 1,541 |
| 2024-02-06 | 26.900 | 27.000 | 26.600 | 26.800 | 23.303 | 3,190 |
| 2024-02-05 | 26.500 | 27.000 | 26.500 | 27.000 | 23.476 | 6,032 |
| 2024-02-02 | 26.000 | 26.500 | 26.000 | 26.500 | 23.042 | 14,251 |
| 2024-02-01 | 25.900 | 26.000 | 25.600 | 26.000 | 22.607 | 4,655 |
| 2024-01-31 | 25.600 | 25.900 | 25.600 | 25.800 | 22.433 | 1,224 |
| 2024-01-30 | 25.900 | 25.900 | 25.600 | 25.600 | 22.259 | 1,926 |
| 2024-01-29 | 25.800 | 26.000 | 25.600 | 25.600 | 22.259 | 10,827 |
| 2024-01-26 | 26.300 | 26.300 | 25.400 | 25.700 | 22.346 | 6,510 |
| 2024-01-25 | 26.000 | 26.300 | 26.000 | 26.000 | 22.607 | 2,379 |
| 2024-01-23 | 26.600 | 26.600 | 26.000 | 26.200 | 22.781 | 16,234 |
| 2024-01-22 | 26.200 | 26.800 | 26.200 | 26.700 | 23.216 | 8,267 |
| 2024-01-19 | 26.300 | 26.300 | 26.200 | 26.200 | 22.781 | 2,936 |
| 2024-01-18 | 26.300 | 26.500 | 26.100 | 26.100 | 22.694 | 2,046 |
| 2024-01-17 | 26.300 | 26.500 | 26.200 | 26.200 | 22.781 | 3,845 |
| 2024-01-16 | 26.200 | 26.700 | 26.200 | 26.600 | 23.129 | 9,924 |
| 2024-01-15 | 26.900 | 26.900 | 26.600 | 26.600 | 23.129 | 6,981 |
| 2024-01-12 | 26.800 | 27.000 | 26.300 | 26.900 | 23.389 | 19,937 |
| 2024-01-11 | 26.900 | 26.900 | 26.700 | 26.800 | 23.303 | 4,187 |
| 2024-01-10 | 26.700 | 27.000 | 26.500 | 26.900 | 23.389 | 13,177 |
| 2024-01-09 | 26.000 | 26.800 | 25.800 | 26.700 | 23.216 | 121,676 |
| 2024-01-08 | 25.800 | 25.900 | 25.500 | 25.900 | 22.520 | 27,762 |
| 2024-01-05 | 25.800 | 26.000 | 25.600 | 25.800 | 22.433 | 3,306 |
| 2024-01-04 | 25.600 | 25.800 | 25.500 | 25.800 | 22.433 | 1,043 |
| 2024-01-03 | 25.800 | 25.900 | 25.400 | 25.700 | 22.346 | 2,418 |
| 2023-12-29 | 25.600 | 25.900 | 25.300 | 25.700 | 22.346 | 19,645 |
| 2023-12-28 | 26.000 | 26.000 | 25.300 | 25.500 | 22.172 | 11,835 |
| 2023-12-27 | 26.700 | 26.700 | 26.000 | 26.000 | 22.607 | 65,611 |
| 2023-12-22 | 25.700 | 26.800 | 25.400 | 26.700 | 23.216 | 53,357 |
| 2023-12-21 | 25.300 | 25.400 | 24.600 | 25.400 | 22.085 | 17,910 |
| 2023-12-20 | 25.600 | 25.700 | 25.100 | 25.300 | 21.998 | 11,909 |
| 2023-12-19 | 25.000 | 25.900 | 24.800 | 25.500 | 22.172 | 21,105 |
| 2023-12-18 | 25.100 | 25.500 | 24.800 | 25.000 | 21.737 | 6,283 |
| 2023-12-15 | 25.300 | 25.500 | 24.900 | 25.100 | 21.824 | 12,222 |
| 2023-12-14 | 24.500 | 25.500 | 24.300 | 24.800 | 21.564 | 78,073 |
| 2023-12-13 | 23.800 | 24.400 | 23.800 | 24.400 | 21.216 | 87,944 |
| 2023-12-12 | 23.800 | 24.000 | 23.600 | 23.800 | 20.694 | 4,118 |
| 2023-12-11 | 24.000 | 24.600 | 23.500 | 23.600 | 20.520 | 43,272 |
| 2023-12-08 | 23.700 | 24.000 | 23.400 | 23.700 | 20.607 | 23,621 |
| 2023-12-07 | 23.600 | 24.600 | 23.600 | 23.600 | 20.520 | 55,873 |
| 2023-12-06 | 21.700 | 23.700 | 21.600 | 23.300 | 20.259 | 101,839 |
| 2023-12-05 | 21.500 | 22.300 | 21.400 | 21.500 | 18.694 | 7,248 |
| 2023-12-04 | 20.500 | 22.300 | 20.200 | 21.600 | 18.781 | 45,623 |
| 2023-11-29 | 20.300 | 20.500 | 20.200 | 20.500 | 17.825 | 9,610 |
| 2023-11-28 | 20.500 | 20.500 | 20.200 | 20.200 | 17.564 | 2,983 |
| 2023-11-27 | 20.200 | 20.300 | 20.200 | 20.300 | 17.651 | 1,563 |
| 2023-11-24 | 20.600 | 20.600 | 20.000 | 20.300 | 17.651 | 5,004 |
| 2023-11-23 | 20.500 | 20.500 | 20.300 | 20.300 | 17.651 | 1,335 |
| 2023-11-22 | 20.500 | 20.500 | 20.400 | 20.400 | 17.738 | 2,857 |
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.