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
2023-08-30	20.200	20.400	20.200	20.400	16.794	8,708
2023-08-29	20.100	20.200	20.000	20.000	16.465	5,522
2023-08-28	20.300	20.300	19.800	19.800	16.300	9,826
2023-08-25	20.000	20.400	20.000	20.300	16.712	5,682
2023-08-24	20.200	20.200	19.900	20.000	16.465	5,318
2023-08-23	20.000	20.200	19.900	19.950	16.423	7,753
2023-08-22	20.000	20.200	19.900	20.200	16.629	3,364
2023-08-21	20.000	20.100	19.950	20.000	16.465	3,151
2023-08-18	20.100	20.100	19.750	20.000	16.465	4,308
2023-08-17	20.000	20.000	19.900	19.950	16.423	3,394
2023-08-16	20.300	20.400	19.850	20.000	16.465	20,998
2023-08-14	20.500	20.600	20.400	20.400	16.794	11,086
2023-08-11	20.400	20.500	20.300	20.500	16.876	3,333
2023-08-10	20.000	20.400	20.000	20.400	16.794	11,063
2023-08-09	20.400	20.400	20.000	20.000	16.465	12,436
2023-08-08	20.200	20.600	20.200	20.500	16.876	6,441
2023-08-07	19.950	20.400	19.750	20.200	16.629	3,906
2023-08-04	19.950	19.950	19.700	19.750	16.259	5,601
2023-08-03	20.000	20.000	19.700	19.700	16.218	11,455
2023-08-02	20.500	20.500	19.900	20.000	16.465	76,879
2023-08-01	20.700	20.700	20.300	20.500	16.876	13,364
2023-07-31	20.500	20.800	19.950	20.600	16.959	5,079
2023-07-28	21.000	21.000	20.000	20.500	16.876	13,282
2023-07-27	19.400	20.500	19.400	20.500	16.876	63,580
2023-07-26	19.000	19.500	19.000	19.350	15.930	26,212
2023-07-25	18.600	19.000	18.600	18.850	15.518	17,724
2023-07-24	18.500	18.800	18.500	18.550	15.271	10,730
2023-07-21	18.400	18.550	18.250	18.550	15.271	2,264
2023-07-20	18.850	18.850	18.500	18.500	15.230	11,410
2023-07-19	18.900	19.050	18.650	18.650	15.353	21,586
2023-07-18	18.700	19.000	18.700	18.700	15.394	7,763
2023-07-17	18.950	19.000	18.600	18.700	15.394	9,712
2023-07-14	19.000	19.000	18.800	18.950	15.600	3,395
2023-07-13	18.900	18.950	18.800	18.800	15.477	5,987
2023-07-12	18.850	19.050	18.750	19.000	15.641	18,109
2023-07-11	18.700	18.850	18.650	18.700	15.394	6,551
2023-07-10	18.550	18.700	18.550	18.650	15.353	5,229
2023-07-07	18.550	18.550	18.300	18.550	15.271	3,367
2023-07-06	18.450	18.550	18.200	18.200	14.983	8,028
2023-07-05	18.150	18.450	18.000	18.450	15.189	14,811
2023-07-04	17.850	18.200	17.850	18.150	14.942	3,482
2023-07-03	18.000	18.150	17.650	17.750	14.612	5,746
2023-06-30	18.150	18.150	18.050	18.050	14.859	2,247
2023-06-29	17.800	18.150	17.600	18.100	14.901	18,116
2023-06-28	17.900	18.000	17.600	17.800	14.654	5,192
2023-06-27	18.050	18.100	17.950	17.950	14.777	2,695
2023-06-26	18.000	18.050	17.650	18.050	14.859	3,980
2023-06-23	18.200	18.250	18.000	18.050	14.859	2,732
2023-06-22	18.400	18.400	18.150	18.200	14.983	4,001
2023-06-21	18.250	18.400	18.150	18.400	15.147	7,422
2023-06-20	18.400	18.400	18.250	18.300	15.065	1,073
2023-06-19	18.300	18.350	18.100	18.350	15.106	1,544
2023-06-16	18.100	18.300	18.100	18.300	15.065	8,257
2023-06-15	18.150	18.150	18.100	18.150	14.942	1,367
2023-06-14	18.300	18.300	18.100	18.100	14.901	1,682
2023-06-13	18.450	18.450	18.000	18.200	14.983	8,647
2023-06-12	18.150	18.550	18.150	18.450	15.189	4,695
2023-06-09	18.350	18.450	18.150	18.150	14.942	3,005
2023-06-08	18.300	18.350	18.200	18.300	15.065	6,544
2023-06-07	18.200	18.250	18.200	18.250	15.024	8,445

← NewerPage 14 of 21 · 1,249 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.