ISPD Network S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 4.180 | 4.180 | 4.020 | 4.020 | 4.020 | 270 |
| 2022-07-28 | 4.080 | 4.160 | 4.080 | 4.160 | 4.160 | 601 |
| 2022-07-27 | 4.000 | 4.080 | 4.000 | 4.080 | 4.080 | 962 |
| 2022-07-26 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 26 |
| 2022-07-25 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 123 |
| 2022-07-22 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 13 |
| 2022-07-21 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 51 |
| 2022-07-20 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 13 |
| 2022-07-19 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 16 |
| 2022-07-18 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 16 |
| 2022-07-15 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 15 |
| 2022-07-14 | 4.020 | 4.020 | 4.000 | 4.000 | 4.000 | 127 |
| 2022-07-13 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1 |
| 2022-07-12 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1 |
| 2022-07-11 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1 |
| 2022-07-08 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1 |
| 2022-07-07 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1 |
| 2022-07-06 | 4.020 | 4.020 | 4.000 | 4.000 | 4.000 | 35 |
| 2022-07-05 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 1 |
| 2022-07-04 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 1 |
| 2022-07-01 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 1 |
| 2022-06-30 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 1 |
| 2022-06-29 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 1 |
| 2022-06-28 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 1 |
| 2022-06-27 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 1 |
| 2022-06-24 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 1 |
| 2022-06-23 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 1 |
| 2022-06-22 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 1 |
| 2022-06-21 | 4.000 | 4.020 | 4.000 | 4.020 | 4.020 | 2 |
| 2022-06-20 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1 |
| 2022-06-17 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 6 |
| 2022-06-16 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 91 |
| 2022-06-15 | 4.000 | 4.060 | 4.000 | 4.000 | 4.000 | 336 |
| 2022-06-14 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1 |
| 2022-06-13 | 4.160 | 4.160 | 4.000 | 4.000 | 4.000 | 2,071 |
| 2022-06-10 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 55 |
| 2022-06-09 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 1 |
| 2022-06-08 | 4.220 | 4.220 | 4.160 | 4.160 | 4.160 | 231 |
| 2022-06-07 | 4.180 | 4.220 | 4.180 | 4.220 | 4.220 | 440 |
| 2022-06-06 | 4.200 | 4.200 | 4.160 | 4.160 | 4.160 | 82 |
| 2022-06-03 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 123 |
| 2022-06-02 | 4.180 | 4.200 | 4.180 | 4.200 | 4.200 | 21 |
| 2022-06-01 | 4.220 | 4.220 | 4.080 | 4.180 | 4.180 | 965 |
| 2022-05-31 | 4.080 | 4.240 | 4.080 | 4.220 | 4.220 | 1,089 |
| 2022-05-30 | 4.220 | 4.220 | 4.040 | 4.060 | 4.060 | 359 |
| 2022-05-27 | 4.260 | 4.320 | 4.120 | 4.220 | 4.220 | 2,226 |
| 2022-05-26 | 4.240 | 4.260 | 4.220 | 4.260 | 4.260 | 365 |
| 2022-05-25 | 4.280 | 4.280 | 4.080 | 4.220 | 4.220 | 1,705 |
| 2022-05-24 | 4.280 | 4.300 | 4.280 | 4.280 | 4.280 | 101 |
| 2022-05-23 | 4.160 | 4.280 | 4.160 | 4.280 | 4.280 | 160 |
| 2022-05-20 | 4.060 | 4.160 | 4.060 | 4.160 | 4.160 | 30 |
| 2022-05-19 | 4.100 | 4.100 | 4.040 | 4.060 | 4.060 | 247 |
| 2022-05-18 | 4.100 | 4.160 | 4.100 | 4.100 | 4.100 | 1,665 |
| 2022-05-17 | 4.380 | 4.380 | 4.040 | 4.060 | 4.060 | 1,232 |
| 2022-05-16 | 4.460 | 4.460 | 4.380 | 4.380 | 4.380 | 29 |
| 2022-05-13 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 1 |
| 2022-05-12 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 14 |
| 2022-05-11 | 4.500 | 4.500 | 4.460 | 4.460 | 4.460 | 16 |
| 2022-05-10 | 4.480 | 4.500 | 4.320 | 4.500 | 4.500 | 621 |
| 2022-05-09 | 4.520 | 4.560 | 4.320 | 4.560 | 4.560 | 429 |
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.