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
2022-09-13	12.800	12.950	12.700	12.700	10.111	5,666
2022-09-12	12.750	12.850	12.750	12.750	10.150	2,352
2022-09-09	12.600	12.900	12.600	12.750	10.150	7,591
2022-09-08	12.750	12.800	12.550	12.550	9.991	1,910
2022-09-07	12.950	12.950	12.550	12.550	9.991	15,047
2022-09-06	12.900	12.900	12.550	12.550	9.991	8,647
2022-09-05	12.900	12.900	12.850	12.900	10.270	689
2022-09-02	12.650	12.750	12.650	12.700	10.111	10,060
2022-09-01	12.750	12.750	12.600	12.750	10.150	1,613
2022-08-31	12.900	12.900	12.700	12.800	10.190	1,704
2022-08-30	12.800	12.900	12.650	12.850	10.230	8,091
2022-08-29	13.000	13.000	12.950	12.950	10.310	531
2022-08-26	13.100	13.150	12.950	12.950	10.310	288
2022-08-25	12.900	13.150	12.900	12.900	10.270	820
2022-08-24	13.150	13.150	12.900	13.100	10.429	12,458
2022-08-23	13.150	13.150	13.150	13.150	10.469	14
2022-08-22	13.000	13.100	13.000	13.100	10.429	308
2022-08-19	13.000	13.100	13.000	13.000	10.350	1,344
2022-08-18	13.100	13.100	12.950	12.950	10.310	713
2022-08-17	13.050	13.050	13.000	13.000	10.350	1,236
2022-08-16	13.200	13.200	12.800	13.000	10.350	17,577
2022-08-12	13.150	13.250	13.000	13.200	10.509	813
2022-08-11	13.300	13.300	13.000	13.150	10.469	3,240
2022-08-10	13.250	13.300	13.050	13.050	10.389	2,036
2022-08-09	13.100	13.350	13.100	13.150	10.469	640
2022-08-08	13.200	13.350	12.900	13.300	10.588	3,297
2022-08-05	13.350	13.400	13.150	13.200	10.509	537
2022-08-04	13.350	13.350	13.150	13.350	10.628	1,016
2022-08-03	13.650	13.650	13.050	13.150	10.469	16,727
2022-08-02	13.650	13.700	13.450	13.450	10.708	1,021
2022-08-01	13.450	13.650	13.400	13.450	10.708	2,170
2022-07-29	13.450	13.450	13.250	13.400	10.668	4,806
2022-07-28	13.000	13.450	12.900	13.400	10.668	13,362
2022-07-27	13.550	13.550	13.150	13.150	10.469	21,228
2022-07-26	13.400	13.550	13.400	13.400	10.668	10,630
2022-07-25	13.150	13.400	13.000	13.400	10.668	6,113
2022-07-22	13.100	13.100	12.950	12.950	10.310	14,768
2022-07-21	13.200	13.250	13.100	13.100	10.429	6,819
2022-07-20	13.400	13.500	13.200	13.400	10.668	7,241
2022-07-19	13.400	13.400	13.300	13.400	10.668	474
2022-07-18	13.250	13.400	13.250	13.400	10.668	17
2022-07-15	13.400	13.500	13.300	13.300	10.588	9,040
2022-07-14	13.400	13.550	13.400	13.550	10.787	356
2022-07-13	13.500	13.700	13.400	13.400	10.668	553
2022-07-12	13.600	13.600	13.500	13.500	10.748	10,414
2022-07-11	13.800	13.800	13.600	13.800	10.986	449
2022-07-08	13.750	13.750	13.600	13.750	10.947	405
2022-07-07	13.750	13.750	13.500	13.500	10.748	244
2022-07-06	13.800	13.800	13.550	13.700	10.907	2,714
2022-07-05	13.950	13.950	13.400	13.400	10.668	24,457
2022-07-04	13.800	13.850	13.500	13.800	10.986	15,980
2022-07-01	13.750	13.750	13.400	13.600	10.827	646
2022-06-30	13.700	13.850	13.350	13.850	11.026	10,077
2022-06-29	13.700	13.700	13.300	13.500	10.748	3,626
2022-06-28	13.700	13.700	13.300	13.450	10.708	8,161
2022-06-27	13.750	13.800	13.300	13.300	10.588	8,738
2022-06-24	13.550	13.550	13.350	13.550	10.787	590
2022-06-23	13.400	13.800	13.350	13.400	10.668	19,966
2022-06-22	13.400	13.400	13.200	13.300	10.588	963
2022-06-21	13.400	13.400	13.200	13.400	10.668	996

← NewerPage 18 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.