ISPD Network S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 3.000 | 3.000 | 2.900 | 2.900 | 2.900 | 84 |
| 2025-02-21 | 3.080 | 3.080 | 3.040 | 3.040 | 3.040 | 55 |
| 2025-02-20 | 3.100 | 3.100 | 3.080 | 3.080 | 3.080 | 81 |
| 2025-02-19 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 76 |
| 2025-02-18 | 3.180 | 3.180 | 2.880 | 3.120 | 3.120 | 1,376 |
| 2025-02-17 | 3.300 | 3.300 | 3.200 | 3.200 | 3.200 | 851 |
| 2025-02-14 | 3.000 | 3.300 | 3.000 | 3.300 | 3.300 | 600 |
| 2025-02-13 | 2.900 | 3.000 | 2.900 | 3.000 | 3.000 | 124 |
| 2025-02-12 | 2.800 | 2.900 | 2.800 | 2.900 | 2.900 | 271 |
| 2025-02-11 | 2.700 | 2.780 | 2.700 | 2.780 | 2.780 | 778 |
| 2025-02-10 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 1 |
| 2025-02-07 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 26 |
| 2025-02-06 | 2.720 | 2.720 | 2.700 | 2.700 | 2.700 | 88 |
| 2025-02-05 | 2.760 | 2.760 | 2.740 | 2.740 | 2.740 | 63 |
| 2025-02-04 | 2.800 | 2.800 | 2.760 | 2.760 | 2.760 | 191 |
| 2025-02-03 | 2.820 | 2.820 | 2.800 | 2.800 | 2.800 | 151 |
| 2025-01-31 | 2.600 | 2.800 | 2.600 | 2.800 | 2.800 | 310 |
| 2025-01-30 | 2.540 | 2.620 | 2.540 | 2.600 | 2.600 | 358 |
| 2025-01-29 | 2.360 | 2.540 | 2.360 | 2.540 | 2.540 | 305 |
| 2025-01-28 | 2.260 | 2.360 | 2.260 | 2.360 | 2.360 | 315 |
| 2025-01-27 | 2.420 | 2.500 | 2.220 | 2.240 | 2.240 | 1,014 |
| 2025-01-24 | 2.500 | 2.500 | 2.360 | 2.500 | 2.500 | 274 |
| 2025-01-23 | 2.620 | 2.640 | 2.440 | 2.500 | 2.500 | 1,088 |
| 2025-01-22 | 2.640 | 2.640 | 2.620 | 2.640 | 2.640 | 351 |
| 2025-01-21 | 2.640 | 2.640 | 2.640 | 2.640 | 2.640 | 120 |
| 2025-01-20 | 2.800 | 2.800 | 2.560 | 2.640 | 2.640 | 260 |
| 2025-01-17 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 113 |
| 2025-01-16 | 2.880 | 2.880 | 2.800 | 2.800 | 2.800 | 164 |
| 2025-01-15 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 16 |
| 2025-01-14 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 51 |
| 2025-01-13 | 2.860 | 2.880 | 2.860 | 2.880 | 2.880 | 101 |
| 2025-01-10 | 2.880 | 2.880 | 2.800 | 2.860 | 2.860 | 386 |
| 2025-01-09 | 2.900 | 2.900 | 2.820 | 2.880 | 2.880 | 528 |
| 2025-01-08 | 2.940 | 2.940 | 2.920 | 2.920 | 2.920 | 34 |
| 2025-01-07 | 2.960 | 2.960 | 2.940 | 2.940 | 2.940 | 216 |
| 2025-01-06 | 3.140 | 3.140 | 2.960 | 2.960 | 2.960 | 344 |
| 2025-01-03 | 3.180 | 3.180 | 3.160 | 3.160 | 3.160 | 79 |
| 2025-01-02 | 3.200 | 3.200 | 3.180 | 3.180 | 3.180 | 29 |
| 2024-12-31 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 20 |
| 2024-12-30 | 3.100 | 3.200 | 3.100 | 3.200 | 3.200 | 222 |
| 2024-12-27 | 3.060 | 3.100 | 3.060 | 3.100 | 3.100 | 161 |
| 2024-12-24 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 1 |
| 2024-12-23 | 2.920 | 3.060 | 2.920 | 3.060 | 3.060 | 341 |
| 2024-12-20 | 2.860 | 2.980 | 2.860 | 2.920 | 2.920 | 353 |
| 2024-12-19 | 2.700 | 2.860 | 2.700 | 2.860 | 2.860 | 3,301 |
| 2024-12-18 | 2.840 | 2.840 | 2.700 | 2.700 | 2.700 | 101 |
| 2024-12-17 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 13 |
| 2024-12-16 | 2.840 | 2.860 | 2.840 | 2.840 | 2.840 | 140 |
| 2024-12-13 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | 41 |
| 2024-12-12 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | 41 |
| 2024-12-11 | 2.840 | 2.860 | 2.820 | 2.820 | 2.820 | 93 |
| 2024-12-10 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | 1 |
| 2024-12-09 | 2.960 | 2.960 | 2.820 | 2.820 | 2.820 | 158 |
| 2024-12-06 | 2.980 | 3.020 | 2.960 | 2.960 | 2.960 | 1,199 |
| 2024-12-05 | 3.000 | 3.000 | 2.980 | 2.980 | 2.980 | 32 |
| 2024-12-04 | 3.020 | 3.020 | 3.000 | 3.000 | 3.000 | 26 |
| 2024-12-03 | 3.040 | 3.040 | 3.020 | 3.020 | 3.020 | 86 |
| 2024-12-02 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 51 |
| 2024-11-29 | 3.140 | 3.140 | 3.040 | 3.040 | 3.040 | 1,066 |
| 2024-11-28 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 1 |
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.