ISPD Network S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	2.100	2.100	2.000	2.040	2.040	471
2025-08-13	2.160	2.160	2.100	2.100	2.100	1,484
2025-08-12	2.100	2.100	1.950	2.080	2.080	4,139
2025-08-11	2.140	2.140	2.100	2.100	2.100	260
2025-08-08	2.160	2.160	2.060	2.120	2.120	855
2025-08-07	1.970	2.160	1.970	2.160	2.160	316
2025-08-06	1.910	2.000	1.810	1.970	1.970	1,462
2025-08-05	2.140	2.140	1.910	1.910	1.910	1,022
2025-08-04	2.140	2.140	2.140	2.140	2.140	101
2025-08-01	2.140	2.140	2.140	2.140	2.140	265
2025-07-31	2.120	2.160	2.080	2.160	2.160	201
2025-07-30	2.160	2.160	2.120	2.120	2.120	2,682
2025-07-29	2.120	2.160	2.120	2.160	2.160	5,154
2025-07-28	2.080	2.120	2.080	2.120	2.120	78
2025-07-25	2.060	2.080	2.060	2.080	2.080	24
2025-07-24	2.120	2.160	2.040	2.040	2.040	455
2025-07-23	2.060	2.120	2.060	2.120	2.120	316
2025-07-22	2.120	2.120	2.060	2.060	2.060	319
2025-07-21	2.180	2.200	2.120	2.120	2.120	173
2025-07-18	2.100	2.180	2.100	2.180	2.180	579
2025-07-17	2.180	2.180	2.060	2.080	2.080	616
2025-07-16	2.180	2.180	2.180	2.180	2.180	1
2025-07-15	2.100	2.180	2.000	2.160	2.160	3,213
2025-07-14	2.160	2.160	2.060	2.080	2.080	1,394
2025-07-11	2.140	2.180	2.120	2.180	2.180	3,060
2025-07-10	2.160	2.160	2.140	2.140	2.140	1,121
2025-07-09	2.060	2.180	2.060	2.160	2.160	226
2025-07-08	2.160	2.160	2.060	2.060	2.060	246
2025-07-07	2.160	2.160	2.160	2.160	2.160	622
2025-07-04	2.140	2.160	2.140	2.160	2.160	2,298
2025-07-03	2.120	2.160	2.120	2.140	2.140	508
2025-07-02	2.080	2.100	2.080	2.100	2.100	56
2025-07-01	2.080	2.080	2.080	2.080	2.080	1
2025-06-30	2.160	2.160	2.080	2.080	2.080	648
2025-06-27	2.160	2.160	2.160	2.160	2.160	4
2025-06-26	2.160	2.160	2.160	2.160	2.160	104
2025-06-25	2.160	2.160	2.160	2.160	2.160	1,654
2025-06-24	2.160	2.160	2.160	2.160	2.160	610
2025-06-23	2.160	2.160	2.160	2.160	2.160	12
2025-06-20	2.140	2.160	2.140	2.160	2.160	932
2025-06-19	2.180	2.180	2.140	2.140	2.140	57
2025-06-18	2.280	2.280	2.140	2.180	2.180	451
2025-06-17	2.220	2.280	2.200	2.280	2.280	235
2025-06-16	2.240	2.240	2.100	2.220	2.220	359
2025-06-13	2.240	2.240	2.240	2.240	2.240	71
2025-06-12	2.240	2.280	2.240	2.240	2.240	437
2025-06-11	2.240	2.300	2.200	2.240	2.240	3,042
2025-06-10	2.300	2.300	2.180	2.240	2.240	2,599
2025-06-09	2.360	2.360	2.300	2.300	2.300	436
2025-06-06	2.280	2.420	2.240	2.400	2.400	3,354
2025-06-05	2.340	2.440	2.280	2.280	2.280	3,752
2025-06-04	2.400	2.420	2.280	2.340	2.340	938
2025-06-03	2.360	2.480	2.360	2.400	2.400	2,202
2025-06-02	2.460	2.460	2.460	2.460	2.460	51
2025-05-30	2.460	2.500	2.440	2.440	2.440	551
2025-05-29	2.500	2.500	2.460	2.460	2.460	251
2025-05-28	2.500	2.500	2.500	2.500	2.500	1
2025-05-27	2.500	2.500	2.500	2.500	2.500	1
2025-05-26	2.520	2.520	2.480	2.480	2.480	201
2025-05-23	2.560	2.580	2.520	2.520	2.520	657

← NewerPage 6 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.