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
2026-02-09	39.950	40.500	39.900	40.200	39.079	43,875
2026-02-06	40.000	40.450	39.500	40.450	39.322	10,148
2026-02-05	39.550	40.000	39.550	40.000	38.884	4,874
2026-02-04	39.650	40.000	39.650	40.000	38.884	2,211
2026-02-03	38.950	39.950	38.750	39.950	38.836	13,835
2026-02-02	38.800	39.000	37.900	38.950	37.864	3,209
2026-01-30	40.200	40.200	38.000	38.000	36.940	17,267
2026-01-29	40.200	40.250	39.600	40.250	39.127	3,211
2026-01-28	39.500	40.400	39.500	40.400	39.273	9,000
2026-01-27	39.900	40.100	39.500	39.800	38.690	42,081
2026-01-26	39.900	39.950	39.450	39.900	38.787	25,763
2026-01-23	39.800	40.100	39.750	39.900	38.787	6,995
2026-01-22	39.650	40.000	39.550	40.000	38.884	860
2026-01-21	39.250	40.100	39.250	39.500	38.398	7,038
2026-01-20	40.000	40.000	39.500	39.500	38.398	1,918
2026-01-19	39.700	40.000	39.350	40.000	38.884	6,900
2026-01-16	39.900	40.000	39.500	40.000	38.884	6,772
2026-01-15	39.800	39.900	39.200	39.900	38.787	310,722
2026-01-14	39.500	39.900	39.100	39.900	38.787	3,930
2026-01-13	38.250	39.600	38.250	39.600	38.495	27,617
2026-01-12	38.000	38.250	37.700	38.250	37.183	6,596
2026-01-09	37.600	38.100	37.600	38.000	36.940	3,988
2026-01-08	37.800	38.000	37.500	37.600	36.551	4,209
2026-01-05	37.750	38.100	37.450	37.500	36.454	2,676
2025-12-30	37.600	38.150	37.500	37.750	36.697	5,951
2025-12-29	38.150	38.200	37.600	37.600	36.551	2,180
2025-12-23	37.900	38.200	37.700	38.200	37.134	4,110
2025-12-22	37.950	37.950	37.250	37.800	36.746	28,682
2025-12-19	37.950	37.950	37.250	37.800	36.746	3,039
2025-12-18	37.650	37.850	37.500	37.500	36.454	1,738
2025-12-17	37.600	37.950	37.600	37.800	36.746	1,460
2025-12-16	37.750	38.000	37.500	38.000	36.940	16,252
2025-12-15	37.950	37.950	37.000	37.600	36.551	3,821
2025-12-12	38.100	38.100	37.700	37.950	36.891	2,581
2025-12-11	38.300	38.300	37.800	38.200	37.134	4,628
2025-12-10	38.200	38.250	37.400	37.650	36.600	22,126
2025-12-09	37.950	38.000	37.750	38.000	36.940	4,668
2025-12-08	37.850	37.950	37.800	37.850	36.794	1,002
2025-12-05	38.000	38.000	37.850	37.950	36.891	691
2025-12-04	37.400	38.000	37.100	37.950	36.891	11,816
2025-12-03	37.100	37.450	36.900	37.000	35.968	2,665
2025-12-02	37.650	37.650	37.050	37.100	36.065	355
2025-11-28	36.950	37.750	36.950	37.100	36.065	4,874
2025-11-27	37.000	37.900	37.000	37.850	36.794	541
2025-11-26	37.500	37.600	37.000	37.000	35.968	25,253
2025-11-25	37.500	37.800	37.350	37.500	36.454	1,676
2025-11-24	38.000	38.000	37.450	37.800	36.746	2,560
2025-11-21	39.100	39.100	37.500	38.000	35.929	24,454
2025-11-20	39.500	39.750	39.000	39.100	36.969	8,652
2025-11-19	39.350	40.000	39.350	39.500	37.347	2,779
2025-11-18	40.000	40.300	39.550	39.550	37.395	4,653
2025-11-17	41.000	41.000	40.000	40.200	38.009	5,123
2025-11-14	40.700	40.800	40.500	40.800	38.576	3,899
2025-11-13	41.100	41.200	40.800	40.800	38.576	5,218
2025-11-12	41.150	41.200	40.900	41.100	38.860	2,673
2025-11-11	40.250	41.000	40.200	41.000	38.766	35,027
2025-11-10	39.650	40.900	39.650	40.250	38.056	10,776
2025-11-07	40.000	40.100	39.500	39.650	37.489	12,021
2025-11-06	39.550	40.000	39.400	40.000	37.820	21,588
2025-11-05	39.550	39.700	39.200	39.250	37.111	1,874

← NewerPage 4 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.