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
2022-12-08	14.650	14.700	14.400	14.450	11.504	744
2022-12-07	14.800	14.800	14.500	14.600	11.623	1,776
2022-12-06	14.700	14.800	14.350	14.800	11.783	11,443
2022-12-05	15.150	15.150	14.700	14.800	11.783	11,501
2022-12-02	14.550	15.250	14.550	15.000	11.942	5,772
2022-11-29	14.000	14.650	14.000	14.600	11.623	7,250
2022-11-28	14.050	14.200	14.050	14.200	11.305	783
2022-11-25	14.100	14.250	14.100	14.200	11.305	5,055
2022-11-24	13.950	14.200	13.950	14.000	11.146	109,995
2022-11-23	13.800	13.800	13.750	13.750	10.947	2,598
2022-11-22	13.850	13.950	13.750	13.950	11.106	10,210
2022-11-21	13.900	13.900	13.700	13.900	11.066	2,805
2022-11-18	13.700	13.900	13.700	13.800	10.986	2,825
2022-11-17	13.750	14.000	13.650	13.800	10.986	2,876
2022-11-16	13.850	13.900	13.650	13.650	10.867	9,347
2022-11-15	14.300	14.300	13.700	13.700	10.907	13,636
2022-11-14	13.700	14.300	13.250	14.000	11.146	11,185
2022-11-11	13.350	13.500	13.100	13.350	10.628	5,055
2022-11-10	13.000	13.250	13.000	13.250	10.549	2,845
2022-11-09	12.800	13.350	12.800	13.000	10.350	22,947
2022-11-08	12.750	12.750	12.650	12.750	10.150	3,050
2022-11-07	12.850	12.850	12.700	12.700	10.111	2,673
2022-11-04	12.600	12.750	12.550	12.750	10.150	216
2022-11-03	12.700	12.700	12.550	12.550	9.991	810
2022-11-02	12.400	12.750	12.400	12.750	10.150	2,809
2022-11-01	12.400	12.600	12.400	12.400	9.872	453
2022-10-31	12.850	12.850	12.350	12.450	9.912	4,192
2022-10-28	12.650	12.750	12.450	12.750	10.150	2,878
2022-10-27	12.400	12.600	12.400	12.400	9.872	892
2022-10-26	12.400	12.600	12.400	12.400	9.872	1,451
2022-10-25	12.450	12.700	12.450	12.450	9.912	3,529
2022-10-24	12.600	12.700	12.500	12.600	10.031	2,883
2022-10-21	12.500	12.600	12.500	12.500	9.951	2,884
2022-10-20	12.750	12.750	12.500	12.500	9.951	3,200
2022-10-19	12.700	12.700	12.500	12.550	9.991	2,970
2022-10-18	12.750	12.750	12.600	12.600	10.031	2,832
2022-10-17	12.700	12.900	12.700	12.750	10.150	75
2022-10-14	12.700	12.700	12.500	12.700	10.111	44
2022-10-13	12.600	12.650	12.500	12.650	10.071	1,123
2022-10-12	12.500	12.600	12.500	12.500	9.951	146
2022-10-11	12.600	12.600	12.500	12.600	10.031	15,473
2022-10-10	12.550	12.600	12.500	12.500	9.951	15,290
2022-10-07	12.600	12.600	12.550	12.600	10.031	249
2022-10-06	12.700	12.700	12.600	12.600	10.031	2,033
2022-10-05	12.650	12.700	12.500	12.500	9.951	16,021
2022-10-04	12.600	12.700	12.550	12.600	10.031	7,395
2022-10-03	12.550	12.650	12.550	12.600	10.031	148
2022-09-30	12.400	12.600	12.400	12.550	9.991	440
2022-09-29	12.550	12.600	12.400	12.400	9.872	4,305
2022-09-28	12.600	12.600	12.500	12.500	9.951	8,635
2022-09-27	12.600	12.600	12.500	12.500	9.951	1,642
2022-09-26	12.650	12.700	12.500	12.500	9.951	6,055
2022-09-23	12.750	12.750	12.500	12.650	10.071	15,342
2022-09-22	12.550	12.750	12.550	12.550	9.991	12,068
2022-09-21	12.750	12.750	12.500	12.500	9.951	24,911
2022-09-20	12.550	12.700	12.550	12.700	10.111	1,357
2022-09-19	12.600	12.800	12.550	12.700	10.111	3,163
2022-09-16	12.600	12.800	12.600	12.800	10.190	829
2022-09-15	12.900	12.900	12.600	12.850	10.230	17,702
2022-09-14	12.850	12.850	12.700	12.700	10.111	1,697

← NewerPage 17 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.