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
2022-03-22	15.200	15.600	15.150	15.350	11.527	5,240
2022-03-21	15.550	15.800	15.200	15.200	11.414	16,562
2022-03-18	15.500	15.500	15.050	15.350	11.527	6,617
2022-03-17	15.200	15.300	14.950	15.100	11.339	9,380
2022-03-16	15.200	15.500	15.000	15.000	11.264	23,408
2022-03-15	15.100	15.200	14.850	15.000	11.264	12,268
2022-03-14	15.400	15.550	14.800	14.900	11.189	43,828
2022-03-11	14.600	15.350	14.550	15.150	11.377	8,106
2022-03-10	14.700	15.300	14.450	14.600	10.964	9,297
2022-03-09	14.050	15.300	14.050	14.700	11.039	20,500
2022-03-08	13.750	14.000	13.750	13.950	10.476	18,063
2022-03-07	13.550	14.700	12.800	13.750	10.326	50,244
2022-03-04	14.500	14.500	13.050	13.700	10.288	78,530
2022-03-03	15.650	15.700	14.200	14.350	10.776	10,682
2022-03-02	15.400	15.400	14.950	15.000	11.264	14,243
2022-03-01	16.000	16.150	15.050	15.050	11.302	36,046
2022-02-28	16.300	16.300	15.850	16.050	12.053	4,858
2022-02-25	16.150	16.400	16.000	16.100	12.090	16,063
2022-02-24	15.400	15.950	15.400	15.550	11.677	30,607
2022-02-23	16.800	16.800	16.200	16.800	12.616	24,977
2022-02-22	16.750	17.000	16.450	16.500	12.391	7,009
2022-02-21	17.050	17.300	16.700	16.750	12.578	14,388
2022-02-18	17.300	17.300	16.900	17.100	12.841	654
2022-02-17	17.200	17.200	16.950	16.950	12.729	5,650
2022-02-16	17.350	17.350	16.900	16.900	12.691	4,388
2022-02-15	16.750	17.200	16.550	17.200	12.916	13,079
2022-02-14	17.100	17.100	16.700	16.750	12.578	7,149
2022-02-11	16.950	17.200	16.750	17.100	12.841	19,770
2022-02-10	17.250	17.400	17.000	17.000	12.766	12,796
2022-02-09	17.200	17.200	17.000	17.200	12.916	124,355
2022-02-08	17.500	17.500	16.900	16.900	12.691	34,670
2022-02-07	17.500	17.500	17.200	17.450	13.104	3,323
2022-02-04	17.450	17.450	17.000	17.150	12.879	19,012
2022-02-03	17.750	17.750	17.200	17.350	13.029	8,401
2022-02-02	17.700	17.700	17.400	17.700	13.292	35,965
2022-02-01	17.300	17.750	17.100	17.700	13.292	38,817
2022-01-31	17.200	17.250	16.950	17.250	12.954	22,547
2022-01-28	17.000	17.400	16.900	16.950	12.729	16,102
2022-01-27	16.700	16.900	16.600	16.900	12.691	21,113
2022-01-26	16.600	16.950	16.600	16.900	12.691	10,423
2022-01-25	16.400	16.900	15.800	16.800	12.616	6,860
2022-01-21	17.400	17.400	16.300	16.900	12.691	23,374
2022-01-20	17.450	17.550	17.150	17.150	12.879	7,336
2022-01-19	17.200	17.800	17.100	17.450	13.104	22,084
2022-01-18	17.900	17.900	17.150	17.300	12.991	19,696
2022-01-17	17.900	17.900	17.750	17.900	13.442	14,049
2022-01-14	17.400	17.900	17.350	17.900	13.442	61,129
2022-01-13	17.300	17.950	17.200	17.700	13.292	78,505
2022-01-12	16.400	17.350	16.400	17.100	12.841	31,366
2022-01-11	16.100	16.600	15.900	16.400	12.316	52,026
2022-01-10	15.550	16.000	15.400	16.000	12.015	12,018
2022-01-07	15.600	15.600	15.300	15.500	11.640	55,795
2022-01-06	15.550	15.800	15.350	15.350	11.527	17,913
2022-01-05	15.800	15.800	15.500	15.550	11.677	40,638
2022-01-04	15.900	15.900	15.500	15.800	11.865	38,358
2022-01-03	15.350	15.650	15.050	15.650	11.752	76,471
2021-12-30	15.000	15.200	14.800	15.000	11.264	84,750
2021-12-29	14.450	14.450	14.200	14.400	10.814	27,053
2021-12-28	14.500	14.600	14.100	14.450	10.851	46,743
2021-12-27	14.600	14.600	14.300	14.400	10.814	17,295

← NewerPage 20 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.