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
2024-11-07	40.000	40.000	39.700	40.000	36.836	1,158
2024-11-06	39.700	40.000	39.700	40.000	36.836	2,449
2024-11-05	39.900	40.000	39.500	40.000	36.836	4,859
2024-11-04	40.300	40.500	39.800	39.900	36.744	10,924
2024-11-01	40.600	40.600	40.200	40.300	37.112	4,316
2024-10-31	40.400	40.500	40.300	40.500	37.297	996
2024-10-30	40.800	40.800	40.300	40.300	37.112	509
2024-10-29	40.400	40.900	40.400	40.400	37.205	2,472
2024-10-28	41.000	41.000	40.300	40.400	37.205	936
2024-10-25	41.000	41.000	40.500	41.000	37.757	639
2024-10-24	40.900	41.000	40.400	41.000	37.757	1,817
2024-10-23	40.900	40.900	40.200	40.900	37.665	962
2024-10-22	40.700	40.900	40.200	40.200	37.020	3,950
2024-10-21	40.500	40.700	40.300	40.600	37.389	159,635
2024-10-18	41.300	41.300	40.800	40.800	36.606	32,403
2024-10-17	41.500	41.500	40.900	40.900	36.696	5,069
2024-10-16	41.000	41.400	41.000	41.400	37.144	6,639
2024-10-15	41.000	41.000	40.800	41.000	36.785	4,994
2024-10-14	41.000	41.000	40.600	40.900	36.696	93,068
2024-10-11	40.700	41.000	40.500	41.000	36.785	6,857
2024-10-10	40.700	40.800	40.000	40.700	36.516	6,248
2024-10-09	39.900	40.500	39.900	40.500	36.337	8,981
2024-10-08	39.600	39.900	39.400	39.700	35.619	7,292
2024-10-07	39.300	39.800	39.300	39.600	35.529	4,637
2024-10-04	39.200	39.600	39.100	39.600	35.529	56,943
2024-10-03	39.100	39.400	39.100	39.400	35.350	1,249
2024-10-02	39.500	39.500	39.000	39.300	35.260	10,885
2024-10-01	39.300	39.500	39.300	39.400	35.350	1,886
2024-09-30	39.500	39.500	39.300	39.500	35.440	2,024
2024-09-27	39.200	39.500	39.200	39.500	35.440	3,822
2024-09-26	39.500	39.500	39.100	39.400	35.350	1,640
2024-09-25	39.500	39.500	39.100	39.200	35.170	2,844
2024-09-24	39.300	39.600	39.200	39.500	35.440	1,723
2024-09-23	39.400	39.800	39.100	39.300	35.260	6,697
2024-09-20	39.400	39.800	39.400	39.600	35.529	3,758
2024-09-19	39.400	39.400	39.000	39.400	35.350	23,051
2024-09-18	39.700	39.700	39.000	39.200	35.170	15,491
2024-09-17	39.500	39.500	39.400	39.500	35.440	4,297
2024-09-16	39.500	39.500	39.200	39.400	35.350	6,458
2024-09-13	39.500	39.500	39.300	39.500	35.440	4,211
2024-09-12	39.800	39.800	39.400	39.500	35.440	4,597
2024-09-11	39.500	39.900	39.000	39.300	35.260	10,049
2024-09-10	39.500	39.900	39.300	39.500	35.440	8,928
2024-09-09	40.000	40.400	39.100	39.400	35.350	27,870
2024-09-06	40.000	40.200	38.700	39.000	34.991	31,162
2024-09-05	40.600	40.700	39.800	40.000	35.888	4,286
2024-09-04	40.600	40.700	40.300	40.600	36.427	2,137
2024-09-03	40.600	40.700	40.400	40.600	36.427	15,760
2024-09-02	40.800	40.800	40.200	40.400	36.247	6,020
2024-08-30	40.600	40.800	40.500	40.700	36.516	4,422
2024-08-29	40.400	40.500	39.800	39.800	35.709	16,409
2024-08-28	40.400	40.400	40.100	40.200	36.068	3,823
2024-08-27	40.800	40.800	39.900	39.900	35.798	7,042
2024-08-26	40.800	40.800	40.300	40.600	36.427	2,299
2024-08-23	40.200	41.000	40.200	40.800	36.606	5,235
2024-08-22	39.900	40.200	39.600	40.000	35.888	72,322
2024-08-21	39.800	40.000	39.700	39.900	35.798	6,954
2024-08-20	39.900	39.900	39.500	39.800	35.709	3,219
2024-08-19	39.900	39.900	39.600	39.800	35.709	2,834
2024-08-16	39.900	39.900	39.500	39.600	35.529	4,382

← NewerPage 9 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.