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
2026-04-29	38.000	38.800	38.000	38.300	37.232	6,608
2026-04-28	39.000	39.200	38.600	38.600	37.523	6,811
2026-04-27	38.500	38.900	37.900	38.900	37.815	3,451
2026-04-24	39.300	39.300	38.600	39.000	37.912	31,955
2026-04-23	39.300	39.400	39.300	39.300	38.204	3,553
2026-04-22	39.100	39.100	38.700	38.900	37.815	2,516
2026-04-21	38.200	38.800	38.000	38.500	37.426	471,823
2026-04-20	39.300	39.300	38.200	38.400	37.329	6,840
2026-04-17	39.200	39.400	38.800	39.300	38.204	4,096
2026-04-16	38.100	39.200	38.100	38.900	37.815	17,282
2026-04-15	38.100	38.400	37.900	38.100	37.037	1,738
2026-04-14	38.900	38.900	38.100	38.500	37.426	570
2026-04-09	39.200	39.800	39.000	39.000	37.912	20,447
2026-04-08	38.800	39.800	38.800	39.800	38.690	4,347
2026-04-07	35.400	38.600	35.300	38.600	37.523	27,640
2026-04-06	36.000	36.000	35.300	35.700	34.704	908
2026-04-03	35.250	35.800	35.250	35.800	34.801	281
2026-04-02	35.600	35.800	35.200	35.400	34.413	2,305
2026-04-01	35.300	35.600	35.300	35.500	34.510	826
2026-03-31	36.100	36.100	35.350	35.600	34.607	631
2026-03-30	36.500	36.500	35.600	35.600	34.607	6,750
2026-03-27	37.200	37.200	36.200	36.500	35.482	2,853
2026-03-26	37.550	37.550	36.950	37.200	36.162	19,280
2026-03-25	37.300	37.950	37.000	37.550	36.503	9,246
2026-03-24	37.250	37.750	37.250	37.500	36.454	2,755
2026-03-23	38.000	38.000	37.250	37.900	36.843	6,921
2026-03-20	37.850	38.100	37.700	38.100	37.037	7,316
2026-03-19	37.850	38.400	37.850	38.300	37.232	729
2026-03-18	38.300	38.750	37.650	38.750	37.669	10,501
2026-03-17	38.700	38.700	37.650	37.700	36.648	1,120
2026-03-16	38.300	38.750	38.100	38.550	37.475	11,669
2026-03-13	38.050	38.500	38.050	38.450	37.377	7,150
2026-03-12	38.600	38.600	37.200	38.050	36.989	6,734
2026-03-11	37.800	38.550	37.300	38.550	37.475	8,381
2026-03-10	37.850	37.850	37.200	37.800	36.746	1,039
2026-03-09	37.500	37.800	37.200	37.600	36.551	6,777
2026-03-06	37.750	37.900	37.350	37.500	36.454	3,171
2026-03-05	37.700	38.000	37.550	37.800	36.746	1,549
2026-03-04	37.600	38.000	37.550	37.700	36.648	6,755
2026-03-03	38.200	38.300	37.600	37.600	36.551	4,955
2026-03-02	38.000	38.850	38.000	38.050	36.989	4,386
2026-02-27	37.900	38.850	37.900	38.850	37.766	2,386
2026-02-26	38.300	38.800	38.000	38.000	36.940	9,009
2026-02-25	38.700	39.250	38.000	39.250	38.155	1,836
2026-02-24	38.600	39.000	38.500	39.000	37.912	3,936
2026-02-23	38.450	38.850	38.000	38.850	37.766	17,284
2026-02-20	39.550	39.550	38.200	38.450	37.377	13,669
2026-02-19	39.850	40.000	39.550	39.550	38.447	6,850
2026-02-18	39.750	39.950	39.050	39.850	38.738	2,078
2026-02-17	39.800	40.550	39.750	40.000	38.884	16,233
2026-02-16	39.400	40.450	39.400	40.450	39.322	9,482
2026-02-13	39.750	39.750	39.400	39.400	38.301	6,778
2026-02-12	40.000	40.000	39.700	39.950	38.836	590
2026-02-11	40.000	40.400	39.750	39.750	38.641	6,844
2026-02-10	40.500	40.500	39.900	40.000	38.884	79,854
2026-02-09	39.950	40.500	39.900	40.200	39.079	43,875
2026-02-06	40.000	40.450	39.500	40.450	39.322	10,148
2026-02-05	39.550	40.000	39.550	40.000	38.884	4,874
2026-02-04	39.650	40.000	39.650	40.000	38.884	2,211
2026-02-03	38.950	39.950	38.750	39.950	38.836	13,835

← NewerPage 3 of 5 · 247 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.