ISPD Network S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 3.300 | 3.360 | 3.280 | 3.280 | 3.280 | 8,825 |
| 2024-03-15 | 3.240 | 3.300 | 3.240 | 3.300 | 3.300 | 3,089 |
| 2024-03-14 | 3.200 | 3.240 | 3.200 | 3.240 | 3.240 | 1,197 |
| 2024-03-13 | 3.180 | 3.200 | 3.180 | 3.200 | 3.200 | 401 |
| 2024-03-12 | 3.160 | 3.180 | 3.160 | 3.180 | 3.180 | 2 |
| 2024-03-11 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 1 |
| 2024-03-08 | 3.120 | 3.160 | 3.120 | 3.160 | 3.160 | 161 |
| 2024-03-07 | 3.100 | 3.120 | 3.100 | 3.120 | 3.120 | 11 |
| 2024-03-06 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 1 |
| 2024-03-05 | 3.080 | 3.100 | 3.080 | 3.100 | 3.100 | 101 |
| 2024-03-04 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 1 |
| 2024-03-01 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 1 |
| 2024-02-29 | 3.040 | 3.080 | 3.040 | 3.080 | 3.080 | 201 |
| 2024-02-28 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 1 |
| 2024-02-27 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 1 |
| 2024-02-26 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 1 |
| 2024-02-23 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 1 |
| 2024-02-22 | 3.000 | 3.040 | 3.000 | 3.040 | 3.040 | 136 |
| 2024-02-21 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1 |
| 2024-02-20 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 6 |
| 2024-02-19 | 2.980 | 3.000 | 2.980 | 3.000 | 3.000 | 231 |
| 2024-02-16 | 2.960 | 2.980 | 2.960 | 2.980 | 2.980 | 101 |
| 2024-02-15 | 2.940 | 2.960 | 2.940 | 2.960 | 2.960 | 51 |
| 2024-02-14 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 1 |
| 2024-02-13 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 81 |
| 2024-02-12 | 2.920 | 2.940 | 2.920 | 2.940 | 2.940 | 601 |
| 2024-02-09 | 2.920 | 2.940 | 2.920 | 2.940 | 2.940 | 243 |
| 2024-02-08 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 1 |
| 2024-02-07 | 3.120 | 3.120 | 2.900 | 2.900 | 2.900 | 521 |
| 2024-02-06 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 1 |
| 2024-02-05 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 1 |
| 2024-02-02 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 1 |
| 2024-02-01 | 3.300 | 3.300 | 3.120 | 3.120 | 3.120 | 60 |
| 2024-01-31 | 3.100 | 3.300 | 3.100 | 3.300 | 3.300 | 411 |
| 2024-01-30 | 3.080 | 3.100 | 3.080 | 3.100 | 3.100 | 60 |
| 2024-01-29 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 1 |
| 2024-01-26 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 1 |
| 2024-01-25 | 3.260 | 3.260 | 3.080 | 3.080 | 3.080 | 191 |
| 2024-01-24 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 1 |
| 2024-01-23 | 3.260 | 3.340 | 3.260 | 3.260 | 3.260 | 252 |
| 2024-01-22 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 1 |
| 2024-01-19 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 1 |
| 2024-01-18 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 64 |
| 2024-01-17 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 1 |
| 2024-01-16 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 1 |
| 2024-01-15 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 3 |
| 2024-01-12 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 1 |
| 2024-01-11 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 1 |
| 2024-01-10 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 225 |
| 2024-01-09 | 3.280 | 3.280 | 3.260 | 3.260 | 3.260 | 287 |
| 2024-01-08 | 3.300 | 3.300 | 3.280 | 3.280 | 3.280 | 43 |
| 2024-01-05 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 15 |
| 2024-01-04 | 3.320 | 3.320 | 3.300 | 3.300 | 3.300 | 61 |
| 2024-01-03 | 3.300 | 3.320 | 3.300 | 3.320 | 3.320 | 67 |
| 2024-01-02 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 1 |
| 2023-12-29 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 1 |
| 2023-12-28 | 3.360 | 3.360 | 3.300 | 3.300 | 3.300 | 684 |
| 2023-12-27 | 3.340 | 3.360 | 3.300 | 3.360 | 3.360 | 331 |
| 2023-12-22 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 1 |
| 2023-12-21 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 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.