ISPD Network S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	3.960	4.040	3.960	4.040	4.040	1,130
2023-04-06	4.060	4.060	4.060	4.060	4.060	1
2023-04-05	4.060	4.060	4.060	4.060	4.060	1
2023-04-04	4.060	4.060	4.060	4.060	4.060	1
2023-04-03	4.060	4.060	4.060	4.060	4.060	1
2023-03-31	4.040	4.060	4.040	4.060	4.060	2
2023-03-30	4.040	4.040	4.040	4.040	4.040	1
2023-03-29	3.980	4.040	3.980	4.040	4.040	601
2023-03-28	4.200	4.200	4.040	4.040	4.040	500
2023-03-27	4.200	4.200	4.200	4.200	4.200	25
2023-03-24	4.200	4.200	4.200	4.200	4.200	1
2023-03-23	4.160	4.200	4.160	4.200	4.200	151
2023-03-22	4.060	4.160	4.060	4.160	4.160	568
2023-03-21	4.060	4.060	4.060	4.060	4.060	1
2023-03-20	4.060	4.060	4.060	4.060	4.060	1
2023-03-17	4.040	4.060	4.040	4.060	4.060	2
2023-03-16	4.020	4.040	4.020	4.040	4.040	98
2023-03-15	4.160	4.160	4.020	4.020	4.020	155
2023-03-14	4.100	4.160	4.100	4.160	4.160	252
2023-03-13	4.120	4.120	4.100	4.100	4.100	191
2023-03-10	4.100	4.120	4.100	4.120	4.120	2
2023-03-09	4.100	4.100	4.100	4.100	4.100	26
2023-03-08	4.100	4.120	4.100	4.100	4.100	78
2023-03-07	4.140	4.140	4.100	4.100	4.100	230
2023-03-06	4.140	4.140	4.140	4.140	4.140	49
2023-03-03	4.160	4.160	4.140	4.140	4.140	116
2023-03-02	4.180	4.180	4.180	4.180	4.180	51
2023-03-01	4.160	4.180	4.160	4.180	4.180	13
2023-02-28	4.120	4.160	4.120	4.160	4.160	297
2023-02-27	4.100	4.120	4.100	4.120	4.120	138
2023-02-24	3.840	4.100	3.840	4.100	4.100	946
2023-02-23	3.820	3.840	3.820	3.840	3.840	2
2023-02-22	3.800	3.820	3.800	3.820	3.820	272
2023-02-21	3.860	3.880	3.800	3.800	3.800	397
2023-02-20	3.880	3.880	3.860	3.860	3.860	5
2023-02-17	3.880	3.900	3.880	3.880	3.880	12
2023-02-16	3.880	3.880	3.860	3.880	3.880	840
2023-02-15	4.020	4.040	3.880	3.880	3.880	93
2023-02-14	4.000	4.020	4.000	4.020	4.020	2
2023-02-13	3.980	4.000	3.980	4.000	4.000	2
2023-02-10	3.880	3.980	3.840	3.980	3.980	437
2023-02-09	3.860	3.880	3.860	3.880	3.880	46
2023-02-08	3.840	4.000	3.820	3.840	3.840	828
2023-02-07	4.120	4.120	3.820	3.820	3.820	634
2023-02-06	4.080	4.120	4.080	4.120	4.120	273
2023-02-03	4.060	4.080	4.060	4.080	4.080	2
2023-02-02	4.060	4.060	4.060	4.060	4.060	3
2023-02-01	4.040	4.060	4.040	4.060	4.060	101
2023-01-31	4.040	4.040	4.040	4.040	4.040	31
2023-01-30	4.040	4.040	4.040	4.040	4.040	339
2023-01-27	4.180	4.180	4.180	4.180	4.180	4
2023-01-26	4.180	4.180	4.180	4.180	4.180	3
2023-01-25	4.180	4.180	4.180	4.180	4.180	4
2023-01-24	4.180	4.180	4.180	4.180	4.180	2
2023-01-23	4.160	4.180	4.160	4.180	4.180	12
2023-01-20	4.160	4.160	4.160	4.160	4.160	10
2023-01-19	4.160	4.160	4.160	4.160	4.160	496
2023-01-18	4.160	4.160	4.160	4.160	4.160	3
2023-01-17	4.160	4.160	4.160	4.160	4.160	4
2023-01-16	4.100	4.160	4.100	4.160	4.160	705

← NewerPage 16 of 22 · 1,284 trading daysOlder →

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.