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
2023-11-22	20.500	20.500	20.400	20.400	17.738	2,857
2023-11-21	20.500	20.700	20.300	20.500	17.825	11,730
2023-11-20	20.400	20.600	20.300	20.300	17.651	5,569
2023-11-17	20.400	20.400	20.100	20.300	17.651	8,586
2023-11-16	20.200	20.400	20.200	20.400	17.738	3,351
2023-11-15	20.200	20.300	20.100	20.200	17.564	8,080
2023-11-14	20.300	20.300	20.000	20.000	17.390	11,161
2023-11-13	20.200	20.200	20.100	20.200	17.564	2,036
2023-11-10	20.100	20.200	20.100	20.200	17.564	491
2023-11-09	20.200	20.300	20.100	20.100	17.477	1,016
2023-11-08	20.200	20.300	20.100	20.200	17.564	2,375
2023-11-07	20.100	20.300	19.850	20.000	17.390	10,697
2023-11-06	20.200	20.200	19.900	20.000	17.390	2,091
2023-11-03	20.000	20.100	19.850	19.900	17.303	602
2023-11-02	20.000	20.000	19.800	20.000	17.390	2,563
2023-11-01	20.200	20.200	19.900	20.000	17.390	880
2023-10-31	20.200	20.200	20.000	20.200	17.564	354
2023-10-30	20.200	20.200	19.850	20.100	17.477	948
2023-10-27	20.000	20.100	19.850	20.100	17.477	948
2023-10-26	20.000	20.200	19.850	20.000	17.390	2,234
2023-10-25	20.200	20.200	19.800	20.000	17.390	1,369
2023-10-24	20.000	20.200	19.750	19.950	17.346	3,277
2023-10-23	20.000	20.200	19.800	20.000	17.390	1,919
2023-10-20	19.900	20.000	19.800	19.900	17.303	1,640
2023-10-19	20.000	20.000	19.800	20.000	17.390	1,742
2023-10-18	19.800	20.200	19.750	20.000	17.390	2,303
2023-10-17	20.100	20.100	19.800	20.000	17.390	2,635
2023-10-16	20.300	20.300	19.850	20.100	17.477	4,308
2023-10-13	20.400	20.400	19.900	19.950	17.346	2,961
2023-10-12	20.400	20.400	20.000	20.200	17.564	899
2023-10-11	20.000	20.400	20.000	20.400	17.738	1,754
2023-10-10	20.300	20.300	19.900	20.000	17.390	3,569
2023-10-09	20.400	20.400	19.800	19.800	17.216	4,238
2023-10-06	20.100	20.300	19.800	20.300	17.651	4,920
2023-10-05	19.900	20.200	19.800	19.950	17.346	3,170
2023-10-04	20.300	20.300	19.700	20.100	17.477	5,515
2023-10-03	19.950	20.500	19.900	19.900	17.303	6,330
2023-10-02	20.600	20.700	19.900	19.950	17.346	8,800
2023-09-29	20.000	21.300	20.000	20.700	17.999	11,632
2023-09-28	20.100	20.300	20.000	20.100	17.477	39,692
2023-09-27	20.000	20.300	20.000	20.000	17.390	1,874
2023-09-26	20.400	20.400	20.000	20.200	17.564	6,394
2023-09-25	20.900	20.900	20.300	20.400	17.738	3,034
2023-09-22	20.800	20.900	20.600	20.700	17.999	3,237
2023-09-21	20.900	21.000	20.800	20.900	18.173	3,389
2023-09-20	20.900	21.200	20.800	20.900	18.173	1,393
2023-09-19	21.100	21.200	20.900	20.900	18.173	3,813
2023-09-18	20.500	21.200	20.400	21.000	18.259	25,737
2023-09-15	21.500	21.800	21.400	21.800	17.946	12,524
2023-09-14	21.300	21.500	21.000	21.400	17.617	8,733
2023-09-13	20.800	21.300	20.800	21.300	17.535	15,634
2023-09-12	20.700	20.900	20.500	20.800	17.123	11,762
2023-09-11	20.700	20.700	20.400	20.700	17.041	5,484
2023-09-08	20.400	20.600	20.200	20.600	16.959	17,370
2023-09-07	20.400	20.500	20.100	20.400	16.794	4,373
2023-09-06	20.200	20.500	20.100	20.400	16.794	20,789
2023-09-05	20.300	20.300	20.000	20.000	16.465	16,709
2023-09-04	20.200	20.200	20.000	20.200	16.629	6,184
2023-09-01	20.000	20.200	20.000	20.000	16.465	5,367
2023-08-31	20.400	20.500	19.700	19.700	16.218	28,762

← NewerPage 13 of 21 · 1,246 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.