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
2021-12-23	14.500	14.550	14.400	14.450	10.851	33,125
2021-12-22	14.400	14.500	14.350	14.500	10.889	8,757
2021-12-21	14.450	14.450	14.350	14.450	10.851	1,822
2021-12-20	14.450	14.500	14.350	14.400	10.814	11,721
2021-12-17	14.600	14.600	14.450	14.450	10.851	23,274
2021-12-16	14.650	14.650	14.500	14.600	10.964	2,314
2021-12-15	14.700	14.700	14.450	14.500	10.889	14,756
2021-12-14	14.800	14.800	14.500	14.700	11.039	7,615
2021-12-13	14.950	15.000	14.800	14.800	11.114	7,863
2021-12-10	14.750	15.000	14.750	14.900	11.189	16,122
2021-12-09	14.700	14.750	14.600	14.700	11.039	21,645
2021-12-08	14.700	14.700	14.500	14.650	11.001	6,058
2021-12-07	14.550	14.700	14.350	14.400	10.814	46,350
2021-12-06	14.900	14.900	14.550	14.650	11.001	13,595
2021-12-03	14.900	14.900	14.700	14.900	11.189	1,819
2021-12-02	14.900	14.900	14.550	14.600	10.964	36,680
2021-11-29	14.900	14.900	14.550	14.550	10.926	37,823
2021-11-26	15.100	15.100	14.450	14.700	11.039	33,366
2021-11-25	15.100	15.150	15.000	15.100	11.339	3,681
2021-11-24	15.100	15.100	15.000	15.100	11.339	30,481
2021-11-23	15.100	15.150	14.900	15.100	11.339	12,500
2021-11-22	15.250	15.250	15.100	15.100	11.339	15,644
2021-11-19	15.050	15.250	15.000	15.250	11.452	19,769
2021-11-18	15.000	15.300	14.950	15.100	11.339	400,079
2021-11-17	15.150	15.200	15.000	15.000	11.264	72,512
2021-11-16	15.300	15.300	15.100	15.100	11.339	14,529
2021-11-15	15.500	15.600	15.200	15.300	11.490	31,392
2021-11-12	15.450	15.500	15.350	15.400	11.565	1,952
2021-11-11	15.700	15.700	15.350	15.400	11.565	26,664
2021-11-10	15.800	15.800	15.500	15.600	11.715	12,319
2021-11-09	15.800	15.800	15.800	15.800	11.865	288
2021-11-08	15.750	15.900	15.750	15.800	11.865	23,760
2021-11-05	15.850	15.850	15.700	15.700	11.790	8,369
2021-11-04	15.900	15.900	15.750	15.750	11.827	2,696
2021-11-03	15.800	15.950	15.750	15.800	11.865	9,385
2021-11-02	15.850	15.900	15.800	15.800	11.865	5,975
2021-11-01	15.850	15.900	15.700	15.900	11.940	1,961
2021-10-29	15.850	15.850	15.650	15.700	11.790	645
2021-10-28	15.650	15.900	15.650	15.850	11.903	1,568
2021-10-27	15.900	15.900	15.550	15.650	11.752	32,310
2021-10-26	15.750	15.950	15.750	15.750	11.827	7,893
2021-10-25	16.000	16.000	15.700	15.800	11.865	31,105
2021-10-22	15.800	15.850	15.750	15.850	11.903	53,609
2021-10-21	16.000	16.000	15.700	15.750	11.827	14,854
2021-10-20	15.950	15.950	15.800	15.850	11.903	5,978

← NewerPage 21 of 21 · 1,245 trading days

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.