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
2025-08-05	38.650	38.800	38.400	38.800	36.685	3,481
2025-08-04	38.550	38.900	38.550	38.650	36.544	1,996
2025-08-01	38.900	38.900	38.550	38.550	36.449	5,251
2025-07-31	38.650	38.900	38.300	38.850	36.733	3,330
2025-07-30	38.700	38.850	38.500	38.850	36.733	2,182
2025-07-29	38.250	38.800	38.250	38.650	36.544	2,855
2025-07-28	38.550	38.750	38.250	38.250	36.165	3,472
2025-07-25	38.250	38.550	38.200	38.300	36.213	1,470
2025-07-24	38.650	38.650	38.250	38.300	36.213	1,489
2025-07-23	38.750	38.800	38.250	38.650	36.544	8,006
2025-07-22	38.600	38.850	38.400	38.400	36.307	3,387
2025-07-21	38.850	38.900	38.550	38.550	36.449	1,656
2025-07-18	38.800	38.850	38.600	38.800	36.685	2,573
2025-07-17	38.600	38.600	38.150	38.500	36.402	4,400
2025-07-16	38.350	38.600	38.100	38.600	36.496	7,979
2025-07-15	37.650	38.400	37.600	38.350	36.260	6,971
2025-07-14	37.800	38.100	37.100	37.900	35.835	5,663
2025-07-11	38.200	38.200	37.100	37.800	35.740	17,460
2025-07-10	37.850	38.150	37.800	38.000	35.929	481
2025-07-09	37.950	38.000	37.650	38.000	35.929	1,054
2025-07-08	38.200	38.200	37.650	37.750	35.693	3,724
2025-07-07	38.000	38.200	37.650	38.200	36.118	4,833
2025-07-04	37.550	38.250	37.550	38.150	36.071	4,939
2025-07-03	37.500	37.750	37.500	37.550	35.504	2,706
2025-07-02	37.950	37.950	37.500	37.550	35.504	5,446
2025-07-01	38.150	38.450	37.600	37.600	35.551	6,140
2025-06-30	38.100	38.450	37.900	38.150	36.071	12,410
2025-06-27	38.500	38.500	38.300	38.500	36.402	6,082
2025-06-26	38.850	38.850	38.500	38.500	36.402	4,469
2025-06-25	38.650	38.850	38.650	38.800	36.685	2,521
2025-06-24	38.850	38.850	38.550	38.650	36.544	1,669
2025-06-23	39.350	39.500	38.600	38.900	36.780	11,495
2025-06-20	39.800	39.950	39.400	39.750	37.584	26,765
2025-06-19	39.900	39.900	39.750	39.800	37.631	2,137
2025-06-18	39.950	40.000	39.800	39.950	37.773	1,550
2025-06-17	40.650	40.650	39.850	40.000	37.820	2,642
2025-06-16	40.800	40.800	40.200	40.700	38.482	2,826
2025-06-13	40.500	40.750	40.150	40.200	38.009	3,015
2025-06-12	40.850	40.850	40.500	40.500	38.293	1,199
2025-06-11	40.500	40.950	40.500	40.850	38.624	1,187
2025-06-10	40.850	40.900	40.500	40.500	38.293	3,778
2025-06-06	41.000	41.000	40.600	40.800	38.576	4,953
2025-06-05	40.150	41.300	40.150	41.000	38.766	19,227
2025-06-04	40.750	40.750	40.100	40.300	38.104	7,107
2025-06-03	40.450	40.900	40.300	40.800	38.576	2,764
2025-06-02	40.500	41.000	40.300	40.450	38.246	1,146
2025-05-30	40.500	40.950	40.450	40.500	38.293	2,432
2025-05-29	41.000	41.000	40.700	40.700	38.482	3,783
2025-05-28	40.500	41.150	40.500	40.950	38.718	2,674
2025-05-27	40.150	40.700	39.950	40.500	38.293	17,455
2025-05-26	40.500	40.500	39.750	40.150	37.962	767
2025-05-23	39.650	40.000	39.600	39.950	37.773	1,374
2025-05-22	39.950	40.700	39.550	39.700	37.536	3,718
2025-05-21	40.700	40.700	39.550	39.950	37.773	777
2025-05-20	41.500	41.500	40.050	40.100	37.915	6,526
2025-05-19	40.200	41.750	40.200	41.050	38.813	621,935
2025-05-16	39.650	40.000	39.400	39.400	37.253	6,030
2025-05-15	39.800	40.400	39.000	39.400	37.253	620,791
2025-05-14	41.600	41.900	41.200	41.900	38.586	6,463
2025-05-13	41.650	41.900	41.350	41.350	38.079	1,471

← NewerPage 6 of 21 · 1,245 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.