ISPD Network S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 1.940 | 2.000 | 1.940 | 2.000 | 2.000 | 1,825 |
| 2026-02-02 | 1.900 | 1.970 | 1.840 | 1.970 | 1.970 | 1,529 |
| 2026-01-30 | 1.850 | 1.890 | 1.840 | 1.890 | 1.890 | 366 |
| 2026-01-29 | 1.890 | 1.890 | 1.770 | 1.850 | 1.850 | 2,171 |
| 2026-01-28 | 2.120 | 2.120 | 1.890 | 1.910 | 1.910 | 1,804 |
| 2026-01-27 | 2.080 | 2.200 | 2.020 | 2.120 | 2.120 | 6,407 |
| 2026-01-26 | 1.960 | 2.100 | 1.950 | 2.100 | 2.100 | 3,955 |
| 2026-01-23 | 1.890 | 2.020 | 1.890 | 1.960 | 1.960 | 1,561 |
| 2026-01-22 | 1.890 | 1.950 | 1.860 | 1.890 | 1.890 | 1,956 |
| 2026-01-21 | 1.900 | 1.900 | 1.800 | 1.900 | 1.900 | 1,357 |
| 2026-01-20 | 1.900 | 1.920 | 1.800 | 1.920 | 1.920 | 1,404 |
| 2026-01-19 | 1.840 | 1.960 | 1.800 | 1.900 | 1.900 | 2,563 |
| 2026-01-16 | 2.000 | 2.000 | 1.850 | 2.000 | 2.000 | 2,651 |
| 2026-01-15 | 1.930 | 2.000 | 1.860 | 2.000 | 2.000 | 2,098 |
| 2026-01-14 | 1.930 | 1.990 | 1.860 | 1.930 | 1.930 | 1,548 |
| 2026-01-13 | 2.100 | 2.100 | 1.900 | 1.930 | 1.930 | 2,186 |
| 2026-01-12 | 2.080 | 2.140 | 2.040 | 2.100 | 2.100 | 1,864 |
| 2026-01-09 | 2.000 | 2.100 | 1.940 | 2.080 | 2.080 | 2,012 |
| 2026-01-08 | 2.100 | 2.100 | 1.940 | 2.020 | 2.020 | 1,381 |
| 2026-01-07 | 2.080 | 2.100 | 2.060 | 2.100 | 2.100 | 398 |
| 2026-01-06 | 2.080 | 2.080 | 1.940 | 2.080 | 2.080 | 1,276 |
| 2026-01-05 | 2.160 | 2.160 | 2.000 | 2.080 | 2.080 | 1,117 |
| 2026-01-02 | 2.040 | 2.180 | 2.020 | 2.180 | 2.180 | 2,054 |
| 2025-12-31 | 2.080 | 2.100 | 2.040 | 2.040 | 2.040 | 406 |
| 2025-12-30 | 1.960 | 2.080 | 1.900 | 2.080 | 2.080 | 1,114 |
| 2025-12-29 | 1.970 | 2.100 | 1.970 | 2.040 | 2.040 | 3,587 |
| 2025-12-24 | 1.990 | 2.120 | 1.880 | 1.960 | 1.960 | 2,546 |
| 2025-12-23 | 1.770 | 2.000 | 1.770 | 2.000 | 2.000 | 6,420 |
| 2025-12-22 | 1.680 | 1.780 | 1.650 | 1.770 | 1.770 | 5,764 |
| 2025-12-19 | 1.700 | 1.770 | 1.500 | 1.680 | 1.680 | 12,353 |
| 2025-12-18 | 1.870 | 1.870 | 1.630 | 1.700 | 1.700 | 4,334 |
| 2025-12-17 | 1.970 | 1.970 | 1.780 | 1.870 | 1.870 | 1,439 |
| 2025-12-16 | 1.910 | 2.000 | 1.890 | 1.980 | 1.980 | 2,491 |
| 2025-12-15 | 1.750 | 1.910 | 1.750 | 1.910 | 1.910 | 1,610 |
| 2025-12-12 | 1.680 | 1.810 | 1.640 | 1.750 | 1.750 | 3,172 |
| 2025-12-11 | 1.980 | 2.100 | 1.680 | 1.690 | 1.690 | 9,389 |
| 2025-12-10 | 1.820 | 2.000 | 1.690 | 2.000 | 2.000 | 4,956 |
| 2025-12-09 | 1.390 | 1.830 | 1.310 | 1.830 | 1.830 | 16,746 |
| 2025-12-08 | 1.490 | 1.500 | 1.340 | 1.400 | 1.400 | 15,151 |
| 2025-12-05 | 1.510 | 1.510 | 1.440 | 1.480 | 1.480 | 882 |
| 2025-12-04 | 1.500 | 1.520 | 1.500 | 1.500 | 1.500 | 1,694 |
| 2025-12-03 | 1.500 | 1.540 | 1.490 | 1.520 | 1.520 | 1,893 |
| 2025-12-02 | 1.500 | 1.500 | 1.480 | 1.500 | 1.500 | 313 |
| 2025-12-01 | 1.450 | 1.500 | 1.450 | 1.500 | 1.500 | 2,304 |
| 2025-11-28 | 1.440 | 1.470 | 1.440 | 1.450 | 1.450 | 927 |
| 2025-11-27 | 1.450 | 1.460 | 1.450 | 1.460 | 1.460 | 112 |
| 2025-11-26 | 1.470 | 1.470 | 1.450 | 1.450 | 1.450 | 1,781 |
| 2025-11-25 | 1.340 | 1.470 | 1.300 | 1.460 | 1.460 | 7,496 |
| 2025-11-24 | 1.330 | 1.390 | 1.330 | 1.340 | 1.340 | 1,380 |
| 2025-11-21 | 1.350 | 1.360 | 1.220 | 1.320 | 1.320 | 9,152 |
| 2025-11-20 | 1.480 | 1.490 | 1.400 | 1.450 | 1.450 | 3,440 |
| 2025-11-19 | 1.390 | 1.520 | 1.390 | 1.500 | 1.500 | 12,490 |
| 2025-11-18 | 1.370 | 1.420 | 1.360 | 1.390 | 1.390 | 2,295 |
| 2025-11-17 | 1.400 | 1.400 | 1.370 | 1.370 | 1.370 | 2,185 |
| 2025-11-14 | 1.440 | 1.440 | 1.400 | 1.400 | 1.400 | 2,750 |
| 2025-11-13 | 1.440 | 1.440 | 1.360 | 1.400 | 1.400 | 2,599 |
| 2025-11-12 | 1.530 | 1.530 | 1.400 | 1.430 | 1.430 | 4,378 |
| 2025-11-11 | 1.400 | 1.560 | 1.390 | 1.530 | 1.530 | 14,817 |
| 2025-11-10 | 1.420 | 1.420 | 1.330 | 1.400 | 1.400 | 5,616 |
| 2025-11-07 | 1.470 | 1.470 | 1.420 | 1.420 | 1.420 | 933 |
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.