ISPD Network S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 28 |
| 2024-06-12 | 3.200 | 3.220 | 3.200 | 3.220 | 3.220 | 899 |
| 2024-06-11 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 7 |
| 2024-06-10 | 3.120 | 3.200 | 3.120 | 3.200 | 3.200 | 211 |
| 2024-06-07 | 3.140 | 3.140 | 3.120 | 3.120 | 3.120 | 31 |
| 2024-06-06 | 3.200 | 3.220 | 3.120 | 3.140 | 3.140 | 1,522 |
| 2024-06-05 | 3.140 | 3.200 | 3.140 | 3.200 | 3.200 | 501 |
| 2024-06-04 | 3.240 | 3.240 | 3.120 | 3.140 | 3.140 | 1,026 |
| 2024-06-03 | 3.180 | 3.240 | 3.180 | 3.240 | 3.240 | 167 |
| 2024-05-31 | 3.140 | 3.160 | 3.140 | 3.160 | 3.160 | 70 |
| 2024-05-30 | 3.160 | 3.200 | 3.140 | 3.140 | 3.140 | 545 |
| 2024-05-29 | 3.200 | 3.200 | 3.160 | 3.160 | 3.160 | 156 |
| 2024-05-28 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 176 |
| 2024-05-27 | 3.200 | 3.220 | 3.180 | 3.200 | 3.200 | 463 |
| 2024-05-24 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 1 |
| 2024-05-23 | 3.200 | 3.200 | 3.180 | 3.180 | 3.180 | 63 |
| 2024-05-22 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 34 |
| 2024-05-21 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 89 |
| 2024-05-20 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 301 |
| 2024-05-17 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 65 |
| 2024-05-16 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 41 |
| 2024-05-15 | 3.220 | 3.220 | 3.160 | 3.180 | 3.180 | 78 |
| 2024-05-14 | 3.180 | 3.200 | 3.180 | 3.200 | 3.200 | 143 |
| 2024-05-13 | 3.160 | 3.180 | 3.160 | 3.180 | 3.180 | 32 |
| 2024-05-10 | 3.140 | 3.160 | 3.140 | 3.160 | 3.160 | 189 |
| 2024-05-09 | 3.200 | 3.200 | 3.160 | 3.160 | 3.160 | 31 |
| 2024-05-08 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 3 |
| 2024-05-07 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 4 |
| 2024-05-06 | 3.220 | 3.220 | 3.200 | 3.200 | 3.200 | 28 |
| 2024-05-03 | 3.300 | 3.300 | 3.100 | 3.240 | 3.240 | 651 |
| 2024-05-02 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 85 |
| 2024-04-30 | 3.520 | 3.520 | 3.300 | 3.300 | 3.300 | 2,304 |
| 2024-04-29 | 3.620 | 3.620 | 3.500 | 3.500 | 3.500 | 3,219 |
| 2024-04-26 | 3.220 | 3.300 | 3.220 | 3.300 | 3.300 | 3,001 |
| 2024-04-25 | 3.280 | 3.280 | 3.200 | 3.200 | 3.200 | 1,939 |
| 2024-04-24 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 1 |
| 2024-04-23 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 1 |
| 2024-04-22 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 1 |
| 2024-04-19 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 1 |
| 2024-04-18 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 4 |
| 2024-04-17 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 31 |
| 2024-04-16 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 1 |
| 2024-04-15 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 1 |
| 2024-04-12 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 1 |
| 2024-04-11 | 3.240 | 3.280 | 3.240 | 3.280 | 3.280 | 2,299 |
| 2024-04-10 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 1 |
| 2024-04-09 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 1 |
| 2024-04-08 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 1 |
| 2024-04-05 | 3.280 | 3.280 | 3.220 | 3.220 | 3.220 | 421 |
| 2024-04-04 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 1 |
| 2024-04-03 | 3.300 | 3.300 | 3.280 | 3.280 | 3.280 | 539 |
| 2024-04-02 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 13 |
| 2024-03-28 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 1,001 |
| 2024-03-27 | 3.300 | 3.300 | 3.280 | 3.300 | 3.300 | 2,411 |
| 2024-03-26 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 1 |
| 2024-03-25 | 3.300 | 3.300 | 3.280 | 3.300 | 3.300 | 1,569 |
| 2024-03-22 | 3.360 | 3.360 | 3.300 | 3.300 | 3.300 | 241 |
| 2024-03-21 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 269 |
| 2024-03-20 | 3.300 | 3.360 | 3.300 | 3.360 | 3.360 | 301 |
| 2024-03-19 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 1 |
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.