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
2025-05-12	41.150	41.800	40.800	41.350	38.079	13,455
2025-05-09	40.500	42.000	40.000	41.500	38.218	26,498
2025-05-08	40.100	41.000	40.100	40.500	37.297	23,270
2025-05-07	40.800	41.000	40.500	40.500	37.297	10,217
2025-05-06	41.000	41.100	40.000	40.800	37.573	27,532
2025-05-05	40.700	41.350	40.400	41.000	37.757	21,423
2025-05-02	42.100	42.200	41.500	41.950	38.632	3,321
2025-04-30	42.600	42.600	41.750	42.200	38.862	2,653
2025-04-29	42.500	42.800	42.050	42.600	39.231	7,958
2025-04-28	43.100	43.100	42.500	42.700	39.323	1,604
2025-04-25	42.900	43.100	42.750	43.100	39.691	2,027
2025-04-24	42.550	43.000	42.500	42.850	39.461	78,349
2025-04-23	40.650	43.300	40.600	43.000	39.599	62,634
2025-04-22	40.750	40.750	40.300	40.700	37.481	428
2025-04-17	40.700	40.700	40.400	40.600	37.389	2,183
2025-04-16	40.800	40.800	40.500	40.600	37.389	791
2025-04-15	40.500	40.600	40.300	40.500	37.297	3,049
2025-04-14	40.800	40.800	40.150	40.150	36.974	539
2025-04-11	40.300	40.550	40.050	40.450	37.251	1,108
2025-04-10	41.000	41.000	40.000	40.300	37.112	2,544
2025-04-09	41.000	41.000	39.800	39.800	36.652	13,613
2025-04-08	39.400	41.500	39.400	41.500	38.218	21,729
2025-04-07	38.200	40.000	37.000	39.300	36.192	19,953
2025-04-04	41.200	42.400	41.000	41.000	37.757	42,639
2025-04-03	41.600	41.600	41.100	41.200	37.941	3,477
2025-04-02	42.200	42.200	41.600	41.800	38.494	2,705
2025-04-01	41.800	42.100	41.500	42.100	38.770	2,478
2025-03-31	42.300	42.300	41.700	41.900	38.586	141,020
2025-03-28	42.000	42.300	41.600	42.000	38.678	1,776
2025-03-27	41.800	42.400	41.800	42.000	38.678	868
2025-03-26	41.500	42.500	41.500	42.100	38.770	25,022
2025-03-25	41.000	42.500	41.000	42.500	39.138	82,990
2025-03-24	41.500	41.500	41.100	41.400	38.125	762
2025-03-21	41.600	41.600	41.000	41.500	38.218	1,205
2025-03-20	41.700	41.800	41.500	41.600	38.310	771
2025-03-19	40.300	41.800	40.200	41.500	38.218	81,508
2025-03-18	40.900	40.900	40.200	40.200	37.020	4,232
2025-03-17	41.000	41.000	40.600	40.600	37.389	725
2025-03-14	41.000	41.000	40.300	40.500	37.297	2,443
2025-03-13	41.100	41.100	40.700	41.000	37.757	2,089
2025-03-12	41.200	41.200	40.700	41.000	37.757	2,897
2025-03-11	41.200	41.200	40.700	41.200	37.941	1,441
2025-03-10	41.300	41.300	40.600	41.200	37.941	9,143
2025-03-07	41.500	41.700	40.700	41.300	38.033	15,171
2025-03-06	41.500	41.800	41.400	41.500	38.218	6,919
2025-03-05	39.300	42.100	39.300	41.000	37.757	49,400
2025-03-04	39.600	39.700	39.400	39.400	36.284	5,667
2025-03-03	39.800	39.800	39.300	39.600	36.468	8,351
2025-02-28	40.900	41.000	39.300	39.700	36.560	34,841
2025-02-27	40.200	41.100	40.200	41.100	37.849	6,337
2025-02-26	40.600	40.900	40.400	40.500	37.297	1,815
2025-02-25	40.700	41.000	40.700	40.700	37.481	955
2025-02-24	41.000	41.000	40.700	40.900	37.665	912
2025-02-21	41.000	41.000	40.700	41.000	37.757	1,677
2025-02-20	41.500	41.500	40.800	41.000	37.757	4,436
2025-02-19	41.300	41.500	41.000	41.500	38.218	11,475
2025-02-18	40.600	41.400	40.300	41.400	38.125	11,042
2025-02-17	40.600	40.900	40.200	40.600	37.389	2,410
2025-02-14	40.900	40.900	40.200	40.600	37.389	8,831
2025-02-13	40.200	40.900	39.800	40.900	37.665	11,746

← NewerPage 7 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.