ISPD Network S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 1.760 | 1.760 | 1.670 | 1.720 | 1.720 | 404 |
| 2026-07-23 | 1.735 | 1.735 | 1.735 | 1.735 | 1.735 | 1 |
| 2026-07-22 | 1.695 | 1.740 | 1.695 | 1.740 | 1.740 | 0 |
| 2026-07-21 | 1.695 | 1.740 | 1.695 | 1.740 | 1.740 | 290 |
| 2026-07-20 | 1.710 | 1.710 | 1.690 | 1.690 | 1.690 | 21 |
| 2026-07-17 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 101 |
| 2026-07-16 | 1.715 | 1.715 | 1.715 | 1.715 | 1.715 | 151 |
| 2026-07-15 | 1.730 | 1.730 | 1.700 | 1.700 | 1.700 | 401 |
| 2026-07-14 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 1 |
| 2026-07-13 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 100 |
| 2026-07-10 | 1.735 | 1.735 | 1.735 | 1.735 | 1.735 | 1 |
| 2026-07-09 | 1.775 | 1.775 | 1.775 | 1.775 | 1.775 | 1 |
| 2026-07-08 | 1.775 | 1.775 | 1.775 | 1.775 | 1.775 | 1 |
| 2026-07-07 | 1.775 | 1.780 | 1.775 | 1.780 | 1.780 | 3 |
| 2026-07-06 | 1.835 | 1.835 | 1.780 | 1.780 | 1.780 | 752 |
| 2026-07-03 | 1.835 | 1.835 | 1.835 | 1.835 | 1.835 | 1 |
| 2026-07-02 | 1.820 | 1.860 | 1.820 | 1.860 | 1.860 | 6 |
| 2026-07-01 | 1.880 | 1.880 | 1.815 | 1.815 | 1.815 | 696 |
| 2026-06-30 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 1 |
| 2026-06-29 | 1.870 | 1.885 | 1.870 | 1.885 | 1.885 | 51 |
| 2026-06-26 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 1 |
| 2026-06-25 | 1.885 | 1.885 | 1.865 | 1.865 | 1.865 | 317 |
| 2026-06-24 | 1.880 | 1.885 | 1.880 | 1.885 | 1.885 | 5 |
| 2026-06-23 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 1 |
| 2026-06-22 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 1 |
| 2026-06-19 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 1 |
| 2026-06-18 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 1 |
| 2026-06-17 | 1.865 | 1.880 | 1.860 | 1.880 | 1.880 | 883 |
| 2026-06-16 | 1.800 | 1.830 | 1.800 | 1.830 | 1.830 | 456 |
| 2026-06-15 | 1.800 | 1.805 | 1.760 | 1.805 | 1.805 | 103 |
| 2026-06-12 | 1.765 | 1.800 | 1.765 | 1.800 | 1.800 | 91 |
| 2026-06-11 | 1.850 | 1.850 | 1.760 | 1.760 | 1.760 | 1,951 |
| 2026-06-10 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 51 |
| 2026-06-09 | 1.905 | 1.905 | 1.905 | 1.905 | 1.905 | 1 |
| 2026-06-08 | 1.955 | 1.955 | 1.900 | 1.900 | 1.900 | 1,605 |
| 2026-06-05 | 1.975 | 1.975 | 1.820 | 1.950 | 1.950 | 1,070 |
| 2026-06-04 | 1.975 | 1.975 | 1.975 | 1.975 | 1.975 | 1 |
| 2026-06-03 | 1.980 | 1.980 | 1.975 | 1.975 | 1.975 | 101 |
| 2026-06-02 | 1.970 | 1.975 | 1.970 | 1.975 | 1.975 | 3,344 |
| 2026-06-01 | 1.950 | 1.965 | 1.945 | 1.965 | 1.965 | 741 |
| 2026-05-29 | 1.935 | 1.950 | 1.850 | 1.950 | 1.950 | 441 |
| 2026-05-28 | 1.935 | 1.935 | 1.935 | 1.935 | 1.935 | 1 |
| 2026-05-27 | 1.935 | 1.935 | 1.935 | 1.935 | 1.935 | 1 |
| 2026-05-26 | 1.900 | 1.940 | 1.900 | 1.940 | 1.940 | 111 |
| 2026-05-25 | 1.885 | 1.885 | 1.885 | 1.885 | 1.885 | 1 |
| 2026-05-22 | 1.870 | 1.900 | 1.870 | 1.880 | 1.880 | 939 |
| 2026-05-21 | 1.830 | 1.840 | 1.830 | 1.830 | 1.830 | 21 |
| 2026-05-20 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 878 |
| 2026-05-19 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 275 |
| 2026-05-18 | 1.950 | 1.950 | 1.760 | 1.820 | 1.820 | 2,503 |
| 2026-05-15 | 1.935 | 1.940 | 1.935 | 1.940 | 1.940 | 5 |
| 2026-05-14 | 1.935 | 1.935 | 1.935 | 1.935 | 1.935 | 1 |
| 2026-05-13 | 1.895 | 1.940 | 1.895 | 1.940 | 1.940 | 70 |
| 2026-05-12 | 1.895 | 1.895 | 1.895 | 1.895 | 1.895 | 1 |
| 2026-05-11 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 1 |
| 2026-05-08 | 1.895 | 1.900 | 1.895 | 1.900 | 1.900 | 205 |
| 2026-05-07 | 1.895 | 1.895 | 1.895 | 1.895 | 1.895 | 71 |
| 2026-05-06 | 1.835 | 1.900 | 1.760 | 1.900 | 1.900 | 1,847 |
| 2026-05-05 | 1.755 | 1.840 | 1.755 | 1.830 | 1.830 | 487 |
| 2026-05-04 | 1.740 | 1.760 | 1.730 | 1.760 | 1.760 | 131 |
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.