ISPD Network S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 2.480 | 2.640 | 2.460 | 2.560 | 2.560 | 8,046 |
| 2025-05-21 | 2.500 | 2.600 | 2.480 | 2.480 | 2.480 | 2,076 |
| 2025-05-20 | 2.560 | 2.700 | 2.500 | 2.500 | 2.500 | 1,601 |
| 2025-05-19 | 2.600 | 2.620 | 2.520 | 2.520 | 2.520 | 1,022 |
| 2025-05-16 | 2.460 | 2.640 | 2.440 | 2.600 | 2.600 | 2,147 |
| 2025-05-15 | 2.460 | 2.460 | 2.460 | 2.460 | 2.460 | 1 |
| 2025-05-14 | 2.520 | 2.520 | 2.451 | 2.451 | 2.451 | 90 |
| 2025-05-13 | 2.580 | 2.580 | 2.520 | 2.520 | 2.520 | 35 |
| 2025-05-12 | 2.620 | 2.640 | 2.560 | 2.580 | 2.580 | 732 |
| 2025-05-09 | 2.631 | 2.631 | 2.620 | 2.620 | 2.620 | 72 |
| 2025-05-08 | 2.631 | 2.631 | 2.630 | 2.630 | 2.630 | 78 |
| 2025-05-07 | 2.671 | 2.671 | 2.630 | 2.630 | 2.630 | 150 |
| 2025-05-06 | 2.681 | 2.681 | 2.670 | 2.670 | 2.670 | 78 |
| 2025-05-05 | 2.621 | 2.680 | 2.621 | 2.680 | 2.680 | 35 |
| 2025-05-02 | 2.741 | 2.741 | 2.620 | 2.620 | 2.620 | 132 |
| 2025-04-30 | 2.800 | 2.800 | 2.740 | 2.740 | 2.740 | 119 |
| 2025-04-29 | 2.840 | 2.840 | 2.800 | 2.800 | 2.800 | 27 |
| 2025-04-28 | 2.860 | 2.860 | 2.820 | 2.840 | 2.840 | 399 |
| 2025-04-25 | 2.940 | 2.940 | 2.860 | 2.860 | 2.860 | 32 |
| 2025-04-24 | 2.960 | 2.960 | 2.840 | 2.940 | 2.940 | 604 |
| 2025-04-23 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 1 |
| 2025-04-22 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 1 |
| 2025-04-17 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 1 |
| 2025-04-16 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 1 |
| 2025-04-15 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 42 |
| 2025-04-14 | 2.980 | 2.980 | 2.960 | 2.960 | 2.960 | 80 |
| 2025-04-11 | 2.981 | 2.981 | 2.980 | 2.980 | 2.980 | 46 |
| 2025-04-10 | 2.981 | 2.981 | 2.981 | 2.981 | 2.981 | 1 |
| 2025-04-09 | 3.000 | 3.000 | 2.980 | 2.980 | 2.980 | 34 |
| 2025-04-08 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 51 |
| 2025-04-07 | 3.001 | 3.001 | 3.000 | 3.000 | 3.000 | 19 |
| 2025-04-04 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1 |
| 2025-04-03 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 11 |
| 2025-04-02 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1 |
| 2025-04-01 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1 |
| 2025-03-31 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1 |
| 2025-03-28 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 126 |
| 2025-03-27 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 214 |
| 2025-03-26 | 3.000 | 3.040 | 3.000 | 3.000 | 3.000 | 362 |
| 2025-03-25 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1 |
| 2025-03-24 | 3.080 | 3.080 | 2.960 | 3.000 | 3.000 | 833 |
| 2025-03-21 | 2.940 | 2.980 | 2.900 | 2.900 | 2.900 | 330 |
| 2025-03-20 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 1 |
| 2025-03-19 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 1 |
| 2025-03-18 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 17 |
| 2025-03-17 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 81 |
| 2025-03-14 | 2.940 | 2.940 | 2.840 | 2.940 | 2.940 | 547 |
| 2025-03-13 | 2.940 | 2.940 | 2.920 | 2.920 | 2.920 | 175 |
| 2025-03-12 | 2.920 | 3.060 | 2.900 | 2.940 | 2.940 | 568 |
| 2025-03-11 | 2.880 | 3.000 | 2.880 | 2.900 | 2.900 | 515 |
| 2025-03-10 | 2.760 | 2.880 | 2.760 | 2.880 | 2.880 | 265 |
| 2025-03-07 | 2.760 | 2.760 | 2.760 | 2.760 | 2.760 | 11 |
| 2025-03-06 | 2.760 | 2.760 | 2.760 | 2.760 | 2.760 | 1 |
| 2025-03-05 | 2.740 | 2.760 | 2.740 | 2.760 | 2.760 | 4 |
| 2025-03-04 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 1 |
| 2025-03-03 | 2.820 | 2.820 | 2.740 | 2.740 | 2.740 | 251 |
| 2025-02-28 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | 64 |
| 2025-02-27 | 2.860 | 2.860 | 2.840 | 2.840 | 2.840 | 58 |
| 2025-02-26 | 2.980 | 2.980 | 2.860 | 2.860 | 2.860 | 81 |
| 2025-02-25 | 2.900 | 2.980 | 2.900 | 2.980 | 2.980 | 511 |
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.