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
2022-06-20	13.600	13.600	13.100	13.400	10.668	9,418
2022-06-17	12.900	13.300	12.850	12.950	10.310	9,595
2022-06-16	13.350	13.350	12.900	12.900	10.270	4,776
2022-06-15	13.800	13.800	13.000	13.200	10.509	15,735
2022-06-14	13.500	13.800	13.300	13.300	10.588	8,337
2022-06-10	13.850	13.850	13.550	13.550	10.787	1,582
2022-06-09	13.800	13.800	13.600	13.600	10.827	1,853
2022-06-08	13.800	13.900	13.600	13.850	11.026	1,385
2022-06-07	13.850	13.850	13.600	13.600	10.827	2,856
2022-06-06	13.500	13.800	13.500	13.500	10.748	707
2022-06-03	13.900	13.900	13.450	13.500	10.748	6,016
2022-06-02	13.700	13.750	13.400	13.750	10.947	19,667
2022-05-31	13.700	13.900	13.400	13.400	10.668	11,223
2022-05-30	13.600	13.850	13.400	13.700	10.907	10,019
2022-05-27	13.450	13.600	13.250	13.600	10.827	10,588
2022-05-26	13.500	13.500	13.200	13.200	10.509	3,615
2022-05-25	13.150	13.550	13.150	13.500	10.748	2,198
2022-05-24	13.350	13.400	13.000	13.400	10.668	13,541
2022-05-23	13.300	13.400	13.100	13.100	10.429	5,939
2022-05-20	13.200	13.300	13.000	13.000	10.350	11,995
2022-05-19	13.550	13.550	12.900	13.150	10.469	11,502
2022-05-18	13.900	13.900	13.500	13.700	10.907	10,147
2022-05-17	13.900	13.950	13.700	13.700	10.907	3,915
2022-05-16	14.350	14.400	13.800	13.800	10.986	18,059
2022-05-13	14.450	14.500	13.900	14.450	11.504	11,091
2022-05-12	14.700	14.850	14.500	14.700	11.703	2,175
2022-05-11	14.950	14.950	14.700	14.900	11.862	1,861
2022-05-10	14.700	15.000	14.700	14.700	11.703	1,525
2022-05-09	15.350	15.350	14.700	14.700	11.703	7,954
2022-05-06	15.350	15.450	14.650	14.900	11.862	26,175
2022-05-05	16.100	16.100	15.900	15.900	11.940	14,618
2022-05-04	16.450	16.450	15.700	16.050	12.053	3,675
2022-05-03	16.200	16.200	15.900	16.000	12.015	2,495
2022-05-02	16.200	16.200	15.650	15.900	11.940	2,417
2022-04-29	15.850	16.600	15.800	15.900	11.940	8,542
2022-04-28	16.000	16.150	15.900	15.900	11.940	24,688
2022-04-27	16.350	16.350	15.800	15.800	11.865	53,190
2022-04-26	16.300	16.600	16.000	16.150	12.128	2,564
2022-04-21	16.600	16.900	16.600	16.600	12.466	5,227
2022-04-20	16.250	16.550	16.250	16.550	12.428	11,978
2022-04-19	16.200	16.200	16.000	16.000	12.015	7,009
2022-04-18	15.950	16.200	15.950	16.000	12.015	1,369
2022-04-15	16.000	16.000	15.800	16.000	12.015	2,828
2022-04-14	16.000	16.000	15.800	16.000	12.015	1,013
2022-04-13	15.850	16.000	15.800	16.000	12.015	3,760
2022-04-12	15.900	15.900	15.750	15.750	11.827	1,914
2022-04-11	16.000	16.000	15.750	15.900	11.940	4,394
2022-04-08	15.900	16.000	15.700	15.800	11.865	1,538
2022-04-07	16.100	16.150	15.650	15.650	11.752	1,733
2022-04-06	16.200	16.200	15.800	16.000	12.015	7,244
2022-04-05	15.900	16.300	15.800	16.000	12.015	30,401
2022-04-04	15.800	15.900	15.600	15.850	11.903	2,988
2022-04-01	15.750	15.750	15.650	15.700	11.790	2,995
2022-03-31	15.400	15.750	15.350	15.500	11.640	12,269
2022-03-30	15.400	15.600	15.300	15.550	11.677	8,084
2022-03-29	15.250	15.400	15.000	15.300	11.490	8,729
2022-03-28	14.950	15.250	14.850	15.000	11.264	2,983
2022-03-25	15.100	15.100	14.850	14.850	11.152	7,832
2022-03-24	15.350	15.350	14.750	14.950	11.227	17,111
2022-03-23	15.400	15.500	15.000	15.250	11.452	20,005

← NewerPage 19 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.