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
2025-02-12	40.200	40.300	40.000	40.200	37.020	1,787
2025-02-11	39.800	40.200	39.500	40.100	36.928	12,893
2025-02-10	39.800	39.900	39.400	39.800	36.652	1,654
2025-02-07	39.600	39.700	39.500	39.500	36.376	3,937
2025-02-06	39.700	39.900	39.500	39.700	36.560	4,937
2025-02-05	39.700	39.800	39.500	39.700	36.560	1,941
2025-02-04	39.700	39.700	39.400	39.700	36.560	2,580
2025-02-03	39.800	39.800	39.300	39.700	36.560	11,210
2025-01-31	39.500	39.700	39.400	39.700	36.560	5,938
2025-01-30	39.700	39.700	39.300	39.500	36.376	2,690
2025-01-29	39.900	39.900	39.400	39.500	36.376	20,282
2025-01-28	39.400	39.900	39.300	39.900	36.744	6,317
2025-01-27	39.300	39.500	38.500	39.400	36.284	33,504
2025-01-23	39.600	40.000	39.300	39.500	36.376	102,184
2025-01-22	39.700	40.000	39.300	39.800	36.652	206,220
2025-01-21	39.500	39.700	39.200	39.300	36.192	2,744
2025-01-20	40.200	40.200	39.400	39.700	36.560	4,012
2025-01-17	40.500	40.500	40.200	40.200	37.020	6,692
2025-01-16	40.700	40.800	40.400	40.600	37.389	5,710
2025-01-15	40.500	40.700	40.300	40.700	37.481	4,998
2025-01-14	40.400	40.500	40.200	40.500	37.297	1,954
2025-01-13	40.200	40.500	40.100	40.200	37.020	5,205
2025-01-10	40.400	40.500	40.100	40.200	37.020	6,317
2025-01-09	40.300	40.800	40.300	40.300	37.112	13,509
2025-01-08	40.400	40.500	40.000	40.500	37.297	8,703
2025-01-03	40.400	40.400	40.300	40.400	37.205	9,566
2024-12-30	40.000	40.400	39.600	40.300	37.112	7,478
2024-12-27	40.300	40.500	40.300	40.500	37.297	6,371
2024-12-23	39.300	40.300	39.300	40.200	37.020	3,432
2024-12-20	38.500	40.000	38.500	39.300	36.192	11,724
2024-12-19	39.500	39.500	38.400	38.500	35.455	26,528
2024-12-18	40.500	40.500	38.600	39.900	36.744	14,448
2024-12-17	40.600	40.700	40.300	40.400	37.205	17,733
2024-12-16	40.900	40.900	40.300	40.500	37.297	24,633
2024-12-13	40.600	40.800	40.200	40.300	37.112	16,470
2024-12-12	40.400	40.600	40.400	40.400	37.205	156,053
2024-12-11	39.700	40.300	39.700	40.300	37.112	3,466
2024-12-10	40.000	40.200	39.500	39.600	36.468	11,382
2024-12-09	37.700	39.900	37.700	39.900	36.744	12,678
2024-12-06	35.800	38.000	35.600	37.500	34.534	83,624
2024-12-05	37.000	37.000	35.400	35.800	32.968	42,771
2024-12-04	36.000	37.000	35.100	36.900	33.981	35,924
2024-12-03	38.500	38.700	35.600	36.100	33.245	88,181
2024-12-02	37.400	38.600	37.400	38.100	35.086	14,934
2024-11-29	38.200	38.200	35.500	37.200	34.258	48,051
2024-11-28	39.700	39.700	38.200	38.200	35.179	11,976
2024-11-27	40.200	40.200	39.800	39.800	36.652	6,067
2024-11-26	39.700	40.100	39.700	40.100	36.928	1,686
2024-11-25	39.300	39.500	39.000	39.500	36.376	11,080
2024-11-22	40.300	40.900	39.600	39.700	36.560	15,389
2024-11-21	40.500	40.500	40.000	40.300	37.112	8,081
2024-11-20	40.200	40.500	39.900	39.900	36.744	2,970
2024-11-19	40.500	40.600	39.800	40.000	36.836	3,021
2024-11-18	40.900	40.900	40.000	40.500	37.297	15,254
2024-11-15	40.900	41.000	40.400	41.000	37.757	10,126
2024-11-14	40.000	40.800	39.900	40.800	37.573	18,231
2024-11-13	39.900	40.100	39.900	40.000	36.836	2,225
2024-11-12	40.100	40.100	39.900	39.900	36.744	1,928
2024-11-11	40.000	40.200	39.900	40.100	36.928	3,611
2024-11-08	40.000	40.000	39.900	40.000	36.836	2,524

← NewerPage 8 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.