ISPD Network S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2023-12-20 | 3.320 | 3.340 | 3.320 | 3.340 | 3.340 | 3,461 |
| 2023-12-19 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 1 |
| 2023-12-18 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 429 |
| 2023-12-15 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 1 |
| 2023-12-14 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 43 |
| 2023-12-13 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 1 |
| 2023-12-12 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 1 |
| 2023-12-11 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 5 |
| 2023-12-08 | 3.500 | 3.500 | 3.280 | 3.320 | 3.320 | 309 |
| 2023-12-07 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 14 |
| 2023-12-06 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 24 |
| 2023-12-05 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 54 |
| 2023-12-04 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 30 |
| 2023-12-01 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 21 |
| 2023-11-30 | 3.560 | 3.560 | 3.500 | 3.500 | 3.500 | 1,005 |
| 2023-11-29 | 3.560 | 3.580 | 3.540 | 3.540 | 3.540 | 162 |
| 2023-11-28 | 3.540 | 3.560 | 3.540 | 3.560 | 3.560 | 2 |
| 2023-11-27 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 1 |
| 2023-11-24 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 1 |
| 2023-11-23 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 1 |
| 2023-11-22 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 1 |
| 2023-11-21 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 1 |
| 2023-11-20 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 1 |
| 2023-11-17 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 33 |
| 2023-11-16 | 3.300 | 3.540 | 3.300 | 3.540 | 3.540 | 351 |
| 2023-11-15 | 3.320 | 3.320 | 3.300 | 3.300 | 3.300 | 159 |
| 2023-11-14 | 3.300 | 3.320 | 3.300 | 3.320 | 3.320 | 624 |
| 2023-11-13 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 101 |
| 2023-11-10 | 3.500 | 3.500 | 3.260 | 3.260 | 3.260 | 109 |
| 2023-11-09 | 3.500 | 3.520 | 3.500 | 3.500 | 3.500 | 40 |
| 2023-11-08 | 3.600 | 3.600 | 3.500 | 3.500 | 3.500 | 164 |
| 2023-11-07 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 25 |
| 2023-11-06 | 3.640 | 3.640 | 3.600 | 3.600 | 3.600 | 156 |
| 2023-11-03 | 3.620 | 3.640 | 3.620 | 3.640 | 3.640 | 133 |
| 2023-11-02 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 25 |
| 2023-11-01 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 93 |
| 2023-10-31 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 65 |
| 2023-10-30 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 29 |
| 2023-10-27 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 12 |
| 2023-10-26 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 1 |
| 2023-10-25 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 1 |
| 2023-10-24 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 6 |
| 2023-10-23 | 3.620 | 3.640 | 3.620 | 3.640 | 3.640 | 29 |
| 2023-10-20 | 3.520 | 3.620 | 3.520 | 3.620 | 3.620 | 371 |
| 2023-10-19 | 3.540 | 3.540 | 3.520 | 3.520 | 3.520 | 13 |
| 2023-10-18 | 3.500 | 3.560 | 3.500 | 3.520 | 3.520 | 251 |
| 2023-10-17 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 51 |
| 2023-10-16 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 41 |
| 2023-10-13 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 1 |
| 2023-10-12 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 1 |
| 2023-10-11 | 3.740 | 3.740 | 3.700 | 3.700 | 3.700 | 81 |
| 2023-10-10 | 3.720 | 3.720 | 3.700 | 3.700 | 3.700 | 40 |
| 2023-10-09 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 1 |
| 2023-10-06 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 1 |
| 2023-10-05 | 3.680 | 3.720 | 3.680 | 3.720 | 3.720 | 421 |
| 2023-10-04 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 1 |
| 2023-10-03 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 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.