ISPD Network S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 4 of 22 · 1,283 trading daysOlder →

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.