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
2025-10-29	37.750	37.950	37.200	37.950	35.882	1,535
2025-10-28	37.400	37.750	37.000	37.750	35.693	3,004
2025-10-27	36.950	37.450	36.950	37.350	35.314	4,126
2025-10-24	37.000	37.450	36.700	37.450	35.409	1,689
2025-10-23	37.150	37.500	37.050	37.050	35.031	2,730
2025-10-22	37.500	37.500	37.100	37.150	35.125	1,674
2025-10-21	37.300	37.700	37.250	37.500	35.456	1,349
2025-10-20	37.450	37.800	37.300	37.350	35.314	6,380
2025-10-17	37.800	37.800	37.100	37.450	35.409	12,932
2025-10-16	37.700	37.850	37.350	37.400	35.362	17,860
2025-10-15	37.000	37.800	37.000	37.700	35.645	1,812
2025-10-14	37.500	37.500	36.850	37.000	34.984	748
2025-10-13	37.450	37.550	37.000	37.050	35.031	3,130
2025-10-10	37.750	37.750	37.450	37.500	35.456	1,066
2025-10-09	37.700	37.750	37.500	37.750	35.693	758
2025-10-08	37.750	38.000	37.500	37.700	35.645	1,537
2025-10-07	38.100	38.100	37.650	37.950	35.882	6,048
2025-10-06	38.000	38.200	37.750	37.900	35.835	5,059
2025-10-03	37.800	38.000	37.500	38.000	35.929	5,290
2025-10-02	37.500	37.800	37.400	37.750	35.693	4,252
2025-10-01	37.700	37.800	37.450	37.500	35.456	5,181
2025-09-30	37.000	37.750	37.000	37.600	35.551	5,798
2025-09-29	35.450	37.450	35.450	36.900	34.889	16,173
2025-09-26	35.450	35.450	34.600	35.000	33.093	3,664
2025-09-25	35.000	35.500	34.700	35.000	33.093	8,129
2025-09-24	35.250	35.500	34.650	34.650	32.762	23,001
2025-09-23	35.950	36.150	35.200	35.200	33.282	6,653
2025-09-22	36.500	36.500	35.700	36.000	34.038	4,580
2025-09-19	36.300	36.700	36.300	36.600	34.605	4,241
2025-09-18	36.200	36.500	36.200	36.300	34.322	3,887
2025-09-17	36.400	36.500	35.950	36.200	34.227	20,618
2025-09-16	35.850	36.050	35.800	36.050	34.085	1,429
2025-09-15	35.800	35.850	35.500	35.800	33.849	2,037
2025-09-12	35.550	35.800	35.150	35.700	33.754	28,675
2025-09-11	36.000	36.000	35.200	35.550	33.613	40,124
2025-09-10	37.250	37.250	35.900	36.000	34.038	30,575
2025-09-09	37.400	37.400	36.100	36.750	34.747	45,241
2025-09-08	37.150	37.500	37.000	37.200	35.173	1,038
2025-09-05	37.100	37.100	36.900	37.000	34.984	548
2025-09-04	37.700	37.700	36.950	36.950	34.936	3,088
2025-09-03	37.000	37.400	36.750	37.100	35.078	3,492
2025-09-02	37.600	37.700	36.900	37.100	35.078	4,394
2025-09-01	37.750	37.900	37.500	37.500	35.456	3,807
2025-08-29	38.000	38.000	37.550	37.750	35.693	8,881
2025-08-28	39.200	39.200	38.850	39.200	37.064	5,321
2025-08-27	39.400	39.900	39.200	39.200	37.064	1,231
2025-08-26	39.700	39.700	38.650	39.200	37.064	8,341
2025-08-25	40.100	40.100	39.400	39.900	37.726	1,281
2025-08-22	40.000	40.250	39.450	40.000	37.820	3,199
2025-08-21	40.400	40.400	39.500	39.500	37.347	4,803
2025-08-20	39.400	40.300	39.400	40.300	38.104	1,853
2025-08-19	39.400	40.000	39.300	39.700	37.536	761
2025-08-18	40.100	40.150	39.400	39.400	37.253	1,421
2025-08-14	40.300	40.300	40.050	40.150	37.962	3,312
2025-08-13	40.000	40.300	39.650	40.300	38.104	15,005
2025-08-12	40.000	40.050	39.900	40.000	37.820	1,099
2025-08-11	40.250	40.250	39.800	40.100	37.915	1,837
2025-08-08	40.000	40.250	39.700	40.000	37.820	5,873
2025-08-07	40.000	40.250	39.100	40.250	38.056	36,757
2025-08-06	38.900	40.000	38.600	40.000	37.820	22,719

← NewerPage 5 of 21 · 1,248 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.