Sphera Franchise Group SA MiFID Eligible Security historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 37.500 | 37.500 | 37.100 | 37.400 | 36.357 | 2,138 |
| 2026-05-06 | 37.500 | 37.500 | 37.000 | 37.000 | 35.968 | 1,298 |
| 2026-05-05 | 37.500 | 37.500 | 36.800 | 37.500 | 36.454 | 1,908 |
| 2026-05-04 | 38.000 | 38.100 | 37.800 | 37.800 | 36.746 | 453 |
| 2026-04-30 | 38.700 | 38.700 | 38.000 | 38.200 | 37.134 | 9,929 |
| 2026-04-29 | 38.000 | 38.800 | 38.000 | 38.300 | 37.232 | 6,608 |
| 2026-04-28 | 39.000 | 39.200 | 38.600 | 38.600 | 37.523 | 6,811 |
| 2026-04-27 | 38.500 | 38.900 | 37.900 | 38.900 | 37.815 | 3,451 |
| 2026-04-24 | 39.300 | 39.300 | 38.600 | 39.000 | 37.912 | 31,955 |
← NewerPage 3 of 3 · 129 trading days
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.