ISPD Network S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 4.540 | 4.560 | 4.520 | 4.560 | 4.560 | 82 |
| 2022-05-05 | 4.580 | 4.580 | 4.480 | 4.540 | 4.540 | 95 |
| 2022-05-04 | 4.620 | 4.620 | 4.300 | 4.600 | 4.600 | 1,320 |
| 2022-05-03 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 13 |
| 2022-05-02 | 4.620 | 4.620 | 4.600 | 4.620 | 4.620 | 157 |
| 2022-04-29 | 4.600 | 4.640 | 4.600 | 4.620 | 4.620 | 1,276 |
| 2022-04-28 | 4.600 | 4.620 | 4.580 | 4.620 | 4.620 | 224 |
| 2022-04-27 | 4.500 | 4.620 | 4.480 | 4.600 | 4.600 | 1,264 |
| 2022-04-26 | 4.560 | 4.560 | 4.500 | 4.540 | 4.540 | 229 |
| 2022-04-25 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 48 |
| 2022-04-22 | 4.580 | 4.580 | 4.400 | 4.560 | 4.560 | 84 |
| 2022-04-21 | 4.400 | 4.580 | 4.400 | 4.580 | 4.580 | 247 |
| 2022-04-20 | 4.380 | 4.400 | 4.240 | 4.400 | 4.400 | 253 |
| 2022-04-19 | 4.360 | 4.380 | 4.360 | 4.380 | 4.380 | 4 |
| 2022-04-14 | 4.300 | 4.360 | 4.300 | 4.360 | 4.360 | 199 |
| 2022-04-13 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 1 |
| 2022-04-12 | 4.300 | 4.320 | 4.300 | 4.320 | 4.320 | 30 |
| 2022-04-11 | 4.120 | 4.300 | 4.120 | 4.300 | 4.300 | 289 |
| 2022-04-08 | 4.020 | 4.120 | 4.020 | 4.120 | 4.120 | 393 |
| 2022-04-07 | 4.360 | 4.360 | 4.000 | 4.000 | 4.000 | 2,349 |
| 2022-04-06 | 4.440 | 4.440 | 4.240 | 4.360 | 4.360 | 405 |
| 2022-04-05 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 1 |
| 2022-04-04 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 4 |
| 2022-04-01 | 4.300 | 4.440 | 4.260 | 4.440 | 4.440 | 227 |
| 2022-03-31 | 4.400 | 4.400 | 4.180 | 4.300 | 4.300 | 330 |
| 2022-03-30 | 4.520 | 4.580 | 4.140 | 4.480 | 4.480 | 828 |
| 2022-03-29 | 4.540 | 4.540 | 4.500 | 4.500 | 4.500 | 176 |
| 2022-03-28 | 4.500 | 4.540 | 4.500 | 4.540 | 4.540 | 304 |
| 2022-03-25 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 9 |
| 2022-03-24 | 4.360 | 4.500 | 4.360 | 4.500 | 4.500 | 547 |
| 2022-03-23 | 4.580 | 4.600 | 4.140 | 4.360 | 4.360 | 2,257 |
| 2022-03-22 | 4.500 | 4.580 | 4.500 | 4.580 | 4.580 | 19 |
| 2022-03-21 | 4.380 | 4.500 | 4.380 | 4.500 | 4.500 | 27 |
| 2022-03-18 | 4.320 | 4.380 | 4.320 | 4.380 | 4.380 | 58 |
| 2022-03-17 | 4.280 | 4.320 | 4.280 | 4.320 | 4.320 | 30 |
| 2022-03-16 | 4.140 | 4.280 | 4.140 | 4.280 | 4.280 | 108 |
| 2022-03-15 | 4.100 | 4.140 | 4.100 | 4.140 | 4.140 | 189 |
| 2022-03-14 | 4.080 | 4.100 | 4.060 | 4.100 | 4.100 | 71 |
| 2022-03-11 | 4.040 | 4.200 | 3.980 | 4.060 | 4.060 | 4,985 |
| 2022-03-10 | 4.000 | 4.020 | 4.000 | 4.020 | 4.020 | 1,635 |
| 2022-03-09 | 3.900 | 4.000 | 3.900 | 4.000 | 4.000 | 186 |
| 2022-03-08 | 3.940 | 4.000 | 3.800 | 4.000 | 4.000 | 828 |
| 2022-03-07 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 63 |
| 2022-03-04 | 4.000 | 4.060 | 3.740 | 3.980 | 3.980 | 2,461 |
| 2022-03-03 | 4.120 | 4.120 | 4.000 | 4.000 | 4.000 | 101 |
| 2022-03-02 | 4.200 | 4.200 | 4.140 | 4.140 | 4.140 | 1,248 |
| 2022-03-01 | 4.180 | 4.200 | 4.180 | 4.200 | 4.200 | 2 |
| 2022-02-28 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 1 |
| 2022-02-25 | 4.160 | 4.180 | 4.160 | 4.180 | 4.180 | 576 |
| 2022-02-24 | 4.600 | 4.600 | 3.780 | 4.160 | 4.160 | 3,174 |
| 2022-02-23 | 4.660 | 4.660 | 4.600 | 4.600 | 4.600 | 74 |
| 2022-02-22 | 4.700 | 4.700 | 4.660 | 4.660 | 4.660 | 71 |
| 2022-02-21 | 4.720 | 4.720 | 4.700 | 4.700 | 4.700 | 37 |
| 2022-02-18 | 4.720 | 4.720 | 4.540 | 4.720 | 4.720 | 5,850 |
| 2022-02-17 | 4.720 | 4.720 | 4.700 | 4.720 | 4.720 | 44 |
| 2022-02-16 | 4.700 | 4.720 | 4.680 | 4.720 | 4.720 | 62 |
| 2022-02-15 | 4.740 | 4.740 | 4.700 | 4.700 | 4.700 | 95 |
| 2022-02-14 | 4.720 | 4.740 | 4.600 | 4.740 | 4.740 | 119 |
| 2022-02-11 | 4.760 | 4.760 | 4.580 | 4.720 | 4.720 | 4,990 |
| 2022-02-10 | 4.620 | 4.640 | 4.620 | 4.640 | 4.640 | 201 |
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.