ISPD Network S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 1 |
| 2024-09-04 | 3.200 | 3.200 | 3.120 | 3.120 | 3.120 | 638 |
| 2024-09-03 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 26 |
| 2024-09-02 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 1 |
| 2024-08-30 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 1 |
| 2024-08-29 | 3.140 | 3.160 | 3.140 | 3.160 | 3.160 | 61 |
| 2024-08-28 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 1 |
| 2024-08-27 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 1 |
| 2024-08-26 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 71 |
| 2024-08-23 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 86 |
| 2024-08-22 | 3.280 | 3.280 | 3.120 | 3.120 | 3.120 | 3,705 |
| 2024-08-21 | 3.180 | 3.300 | 3.180 | 3.300 | 3.300 | 8,477 |
| 2024-08-20 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 10 |
| 2024-08-19 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 1 |
| 2024-08-16 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 1 |
| 2024-08-15 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 1 |
| 2024-08-14 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 1 |
| 2024-08-13 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 61 |
| 2024-08-12 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 6 |
| 2024-08-09 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 1 |
| 2024-08-08 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 1 |
| 2024-08-07 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 1 |
| 2024-08-06 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 1 |
| 2024-08-05 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 1 |
| 2024-08-02 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 1 |
| 2024-08-01 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 1 |
| 2024-07-31 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 1 |
| 2024-07-30 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 1 |
| 2024-07-29 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 1 |
| 2024-07-26 | 3.200 | 3.200 | 3.140 | 3.180 | 3.180 | 167 |
| 2024-07-25 | 3.180 | 3.200 | 3.180 | 3.200 | 3.200 | 1,921 |
| 2024-07-24 | 3.140 | 3.180 | 3.140 | 3.180 | 3.180 | 236 |
| 2024-07-23 | 3.200 | 3.200 | 3.140 | 3.140 | 3.140 | 139 |
| 2024-07-22 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 146 |
| 2024-07-19 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 62 |
| 2024-07-18 | 3.140 | 3.200 | 3.140 | 3.200 | 3.200 | 771 |
| 2024-07-17 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 1 |
| 2024-07-16 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 141 |
| 2024-07-15 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 37 |
| 2024-07-12 | 3.120 | 3.140 | 3.120 | 3.140 | 3.140 | 56 |
| 2024-07-11 | 3.000 | 3.120 | 3.000 | 3.120 | 3.120 | 301 |
| 2024-07-10 | 3.200 | 3.200 | 3.000 | 3.000 | 3.000 | 2,280 |
| 2024-07-09 | 3.060 | 3.200 | 3.060 | 3.200 | 3.200 | 704 |
| 2024-07-08 | 3.080 | 3.080 | 3.060 | 3.060 | 3.060 | 1,837 |
| 2024-07-05 | 3.140 | 3.140 | 3.080 | 3.080 | 3.080 | 290 |
| 2024-07-04 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 1 |
| 2024-07-03 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 1 |
| 2024-07-02 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 1 |
| 2024-07-01 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 1 |
| 2024-06-28 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 1 |
| 2024-06-27 | 3.140 | 3.140 | 3.120 | 3.120 | 3.120 | 401 |
| 2024-06-26 | 3.160 | 3.160 | 3.140 | 3.140 | 3.140 | 69 |
| 2024-06-25 | 3.180 | 3.180 | 3.160 | 3.160 | 3.160 | 66 |
| 2024-06-24 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 201 |
| 2024-06-21 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 3 |
| 2024-06-20 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 4 |
| 2024-06-19 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 3 |
| 2024-06-18 | 3.160 | 3.200 | 3.160 | 3.200 | 3.200 | 403 |
| 2024-06-17 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 5 |
| 2024-06-14 | 3.200 | 3.200 | 3.160 | 3.160 | 3.160 | 34 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-12-02 | 0.3000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.