ISPD Network S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-20 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 11 |
| 2022-10-19 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 1 |
| 2022-10-18 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 13 |
| 2022-10-17 | 3.960 | 3.980 | 3.960 | 3.980 | 3.980 | 642 |
| 2022-10-14 | 4.080 | 4.080 | 3.960 | 3.960 | 3.960 | 196 |
| 2022-10-13 | 4.140 | 4.140 | 4.080 | 4.080 | 4.080 | 144 |
| 2022-10-12 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 1 |
| 2022-10-11 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 27 |
| 2022-10-10 | 4.140 | 4.160 | 4.140 | 4.160 | 4.160 | 275 |
| 2022-10-07 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 1 |
| 2022-10-06 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 1 |
| 2022-10-05 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 1 |
| 2022-10-04 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 26 |
| 2022-10-03 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 2 |
| 2022-09-30 | 4.120 | 4.140 | 4.120 | 4.140 | 4.140 | 575 |
| 2022-09-29 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 1 |
| 2022-09-28 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 1 |
| 2022-09-27 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 1 |
| 2022-09-26 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 1 |
| 2022-09-23 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 1 |
| 2022-09-22 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 1 |
| 2022-09-21 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 1 |
| 2022-09-20 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 41 |
| 2022-09-19 | 4.140 | 4.140 | 4.120 | 4.120 | 4.120 | 829 |
| 2022-09-16 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 1 |
| 2022-09-15 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 1 |
| 2022-09-14 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 1 |
| 2022-09-13 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 1 |
| 2022-09-12 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 1 |
| 2022-09-09 | 4.120 | 4.140 | 4.120 | 4.140 | 4.140 | 401 |
| 2022-09-08 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 1 |
| 2022-09-07 | 4.100 | 4.120 | 4.100 | 4.120 | 4.120 | 441 |
| 2022-09-06 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 1 |
| 2022-09-05 | 4.120 | 4.120 | 4.100 | 4.100 | 4.100 | 56 |
| 2022-09-02 | 4.100 | 4.100 | 3.980 | 4.100 | 4.100 | 184 |
| 2022-09-01 | 4.080 | 4.100 | 4.080 | 4.100 | 4.100 | 701 |
| 2022-08-31 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 5 |
| 2022-08-30 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 4 |
| 2022-08-29 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 11 |
| 2022-08-26 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 1 |
| 2022-08-25 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 1 |
| 2022-08-24 | 4.060 | 4.080 | 4.060 | 4.080 | 4.080 | 2 |
| 2022-08-23 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 1 |
| 2022-08-22 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 1 |
| 2022-08-19 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 1 |
| 2022-08-18 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 12 |
| 2022-08-17 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 1 |
| 2022-08-16 | 4.100 | 4.100 | 4.060 | 4.060 | 4.060 | 161 |
| 2022-08-15 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 1 |
| 2022-08-12 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 1 |
| 2022-08-11 | 4.000 | 4.040 | 4.000 | 4.040 | 4.040 | 401 |
| 2022-08-10 | 4.080 | 4.080 | 4.000 | 4.000 | 4.000 | 150 |
| 2022-08-09 | 4.120 | 4.120 | 4.060 | 4.060 | 4.060 | 291 |
| 2022-08-08 | 4.040 | 4.120 | 4.040 | 4.120 | 4.120 | 160 |
| 2022-08-05 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 121 |
| 2022-08-04 | 4.020 | 4.040 | 4.020 | 4.040 | 4.040 | 2 |
| 2022-08-03 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 1 |
| 2022-08-02 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 1 |
| 2022-08-01 | 4.040 | 4.040 | 4.020 | 4.020 | 4.020 | 23 |
| 2022-07-29 | 4.180 | 4.180 | 4.020 | 4.020 | 4.020 | 270 |
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.