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
2023-06-06	18.350	18.350	17.800	18.250	15.024	16,861
2023-06-02	18.350	18.350	18.050	18.150	14.942	39,309
2023-05-31	18.200	18.350	18.200	18.350	15.106	17,094
2023-05-30	18.400	18.400	17.950	18.200	14.983	28,699
2023-05-29	17.650	18.500	17.600	18.100	14.901	22,535
2023-05-26	17.300	17.650	17.300	17.600	14.489	68,918
2023-05-25	17.300	17.300	17.100	17.150	14.118	525
2023-05-24	17.050	17.300	17.050	17.150	14.118	1,981
2023-05-23	17.250	17.250	17.100	17.200	14.160	6,155
2023-05-22	17.050	17.300	17.000	17.150	14.118	9,594
2023-05-19	17.050	17.050	16.900	16.950	13.954	1,668
2023-05-18	16.950	17.050	16.800	17.050	14.036	16,267
2023-05-17	17.050	17.100	16.850	16.950	13.954	893
2023-05-16	17.200	17.200	16.850	16.850	13.871	14,103
2023-05-15	17.200	17.200	17.050	17.100	14.077	9,143
2023-05-12	17.150	17.200	17.000	17.150	14.118	3,343
2023-05-11	17.150	17.200	16.900	17.050	14.036	7,336
2023-05-10	17.150	17.150	17.000	17.150	14.118	5,220
2023-05-09	17.200	17.200	16.950	17.100	14.077	296
2023-05-08	16.900	17.250	16.800	17.250	14.201	19,268
2023-05-05	16.850	16.900	16.700	16.900	13.913	379
2023-05-04	17.000	17.000	16.600	16.900	13.913	2,073
2023-05-03	17.100	17.100	16.900	17.000	13.995	531
2023-05-02	16.900	17.100	16.800	17.100	14.077	1,019
2023-04-28	17.050	17.050	16.900	17.050	14.036	1,806
2023-04-27	17.100	17.100	16.900	16.950	13.954	1,251
2023-04-26	17.100	17.100	17.000	17.000	13.995	432
2023-04-25	17.100	17.150	17.000	17.000	13.995	437
2023-04-24	17.050	17.100	17.000	17.100	14.077	1,028
2023-04-21	17.200	17.200	16.900	17.100	14.077	333
2023-04-20	17.200	17.200	17.000	17.000	13.995	1,859
2023-04-19	17.300	17.300	17.000	17.000	13.995	25,537
2023-04-18	17.050	17.350	17.050	17.250	14.201	17,118
2023-04-13	17.100	17.200	17.050	17.100	14.077	2,021
2023-04-12	17.000	17.100	16.950	17.100	14.077	13,840
2023-04-11	16.950	17.050	16.800	16.850	13.871	2,033
2023-04-10	17.100	17.200	16.850	16.850	13.871	1,651
2023-04-07	17.150	17.200	16.850	17.100	14.077	4,311
2023-04-06	17.350	17.350	16.950	17.100	14.077	4,093
2023-04-05	16.700	17.400	16.650	17.400	14.324	45,362
2023-04-04	16.550	16.700	16.300	16.700	13.748	41,614
2023-04-03	16.500	16.650	16.500	16.500	13.583	32,408
2023-03-31	15.700	16.400	15.700	16.300	13.419	18,825
2023-03-30	15.600	15.800	15.600	15.800	13.007	5,111
2023-03-29	15.650	15.650	15.650	15.650	12.884	30
2023-03-28	15.700	15.700	15.550	15.600	12.842	3,315
2023-03-27	15.150	15.700	15.150	15.700	12.925	10,713
2023-03-24	15.300	15.300	15.050	15.200	12.513	2,900
2023-03-23	15.200	15.300	15.200	15.200	12.513	366
2023-03-22	15.050	15.200	15.000	15.200	12.513	2,780
2023-03-21	14.950	15.100	14.900	15.100	12.431	627
2023-03-20	15.250	15.300	14.900	15.100	12.431	2,650
2023-03-17	15.350	15.400	14.950	15.250	12.554	552
2023-03-16	15.200	15.250	15.200	15.250	12.554	154
2023-03-15	15.450	15.450	15.000	15.200	12.513	4,834
2023-03-14	15.250	15.450	15.200	15.450	12.719	280
2023-03-13	15.450	15.450	15.250	15.250	12.554	1,391
2023-03-10	15.550	15.550	15.400	15.400	12.678	1,809
2023-03-09	15.700	15.700	15.550	15.650	12.459	1,465
2023-03-08	15.700	15.750	15.400	15.750	12.539	6,151

← NewerPage 15 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.