ISPD Network S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-27 | 3.720 | 3.720 | 3.500 | 3.540 | 3.540 | 144 |
| 2023-09-26 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 1 |
| 2023-09-25 | 3.740 | 3.740 | 3.720 | 3.720 | 3.720 | 453 |
| 2023-09-22 | 3.720 | 3.740 | 3.720 | 3.740 | 3.740 | 62 |
| 2023-09-21 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 1 |
| 2023-09-20 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 4 |
| 2023-09-19 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 1 |
| 2023-09-18 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 1 |
| 2023-09-15 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 1 |
| 2023-09-14 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 1 |
| 2023-09-13 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 1 |
| 2023-09-12 | 3.720 | 3.720 | 3.660 | 3.720 | 3.720 | 51 |
| 2023-09-11 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 51 |
| 2023-09-08 | 3.800 | 3.800 | 3.580 | 3.740 | 3.740 | 954 |
| 2023-09-07 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 18 |
| 2023-09-06 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 26 |
| 2023-09-05 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 45 |
| 2023-09-04 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 26 |
| 2023-09-01 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 15 |
| 2023-08-31 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 12 |
| 2023-08-30 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 28 |
| 2023-08-29 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 1 |
| 2023-08-28 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 27 |
| 2023-08-25 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 1 |
| 2023-08-24 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 1 |
| 2023-08-23 | 3.760 | 3.780 | 3.760 | 3.780 | 3.780 | 101 |
| 2023-08-22 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 1 |
| 2023-08-21 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 1 |
| 2023-08-18 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 1 |
| 2023-08-17 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 1 |
| 2023-08-16 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 141 |
| 2023-08-15 | 3.780 | 3.780 | 3.760 | 3.760 | 3.760 | 36 |
| 2023-08-14 | 3.800 | 3.800 | 3.780 | 3.780 | 3.780 | 73 |
| 2023-08-11 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 19 |
| 2023-08-10 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 18 |
| 2023-08-09 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 33 |
| 2023-08-08 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 101 |
| 2023-08-07 | 3.800 | 3.820 | 3.800 | 3.820 | 3.820 | 126 |
| 2023-08-04 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 51 |
| 2023-08-03 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 506 |
| 2023-08-02 | 3.780 | 3.800 | 3.780 | 3.800 | 3.800 | 56 |
| 2023-08-01 | 3.780 | 3.800 | 3.780 | 3.800 | 3.800 | 11 |
| 2023-07-31 | 3.780 | 3.780 | 3.740 | 3.780 | 3.780 | 73 |
| 2023-07-28 | 3.760 | 3.780 | 3.760 | 3.780 | 3.780 | 101 |
| 2023-07-27 | 3.780 | 3.800 | 3.780 | 3.780 | 3.780 | 3,323 |
| 2023-07-26 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 1 |
| 2023-07-25 | 3.760 | 3.780 | 3.760 | 3.760 | 3.760 | 126 |
| 2023-07-24 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 4 |
| 2023-07-21 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 1 |
| 2023-07-20 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 1 |
| 2023-07-19 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 1 |
| 2023-07-18 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 1 |
| 2023-07-17 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 1 |
| 2023-07-14 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 1 |
| 2023-07-13 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 1 |
| 2023-07-12 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 5 |
| 2023-07-11 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 52 |
| 2023-07-10 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 11 |
| 2023-07-07 | 3.780 | 3.800 | 3.780 | 3.800 | 3.800 | 440 |
| 2023-07-06 | 3.840 | 3.840 | 3.800 | 3.800 | 3.800 | 217 |
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.