ISPD Network S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.245 | 1.245 | 1.150 | 1.160 | 1.160 | 1,798 |
| 2026-10-15 | 1.415 | 1.415 | 1.310 | 1.310 | 1.310 | 635 |
| 2026-10-14 | 1.415 | 1.415 | 1.415 | 1.415 | 1.415 | 1 |
| 2026-10-13 | 1.405 | 1.415 | 1.405 | 1.415 | 1.415 | 37 |
| 2026-10-12 | 1.410 | 1.410 | 1.400 | 1.400 | 1.400 | 85 |
| 2026-10-09 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 1 |
| 2026-10-08 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 1 |
| 2026-10-07 | 1.415 | 1.415 | 1.405 | 1.405 | 1.405 | 6 |
| 2026-10-06 | 1.415 | 1.415 | 1.415 | 1.415 | 1.415 | 1 |
| 2026-10-05 | 1.415 | 1.420 | 1.405 | 1.420 | 1.420 | 41 |
| 2026-10-02 | 1.415 | 1.420 | 1.400 | 1.420 | 1.420 | 265 |
| 2026-10-01 | 1.420 | 1.420 | 1.400 | 1.420 | 1.420 | 11 |
| 2026-09-30 | 1.315 | 1.420 | 1.300 | 1.420 | 1.420 | 3,115 |
| 2026-09-29 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 551 |
| 2026-09-28 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 3 |
| 2026-09-25 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 1,954 |
| 2026-09-24 | 1.695 | 1.695 | 1.695 | 1.695 | 1.695 | 1 |
| 2026-09-23 | 1.680 | 1.750 | 1.680 | 1.750 | 1.750 | 983 |
| 2026-09-22 | 1.675 | 1.675 | 1.675 | 1.675 | 1.675 | 1 |
| 2026-09-21 | 1.660 | 1.680 | 1.660 | 1.675 | 1.675 | 415 |
| 2026-09-18 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 1 |
| 2026-09-17 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 1 |
| 2026-09-16 | 1.640 | 1.665 | 1.640 | 1.665 | 1.665 | 256 |
| 2026-09-15 | 1.600 | 1.640 | 1.600 | 1.640 | 1.640 | 15 |
| 2026-09-14 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 1 |
| 2026-09-11 | 1.605 | 1.620 | 1.460 | 1.600 | 1.600 | 898 |
| 2026-09-10 | 1.575 | 1.600 | 1.570 | 1.600 | 1.600 | 180 |
| 2026-09-09 | 1.575 | 1.575 | 1.575 | 1.575 | 1.575 | 1 |
| 2026-09-08 | 1.575 | 1.575 | 1.575 | 1.575 | 1.575 | 1 |
| 2026-09-07 | 1.595 | 1.595 | 1.580 | 1.580 | 1.580 | 37 |
| 2026-09-04 | 1.595 | 1.600 | 1.595 | 1.600 | 1.600 | 625 |
| 2026-09-03 | 1.700 | 1.700 | 1.595 | 1.600 | 1.600 | 1,327 |
| 2026-09-02 | 1.715 | 1.715 | 1.700 | 1.700 | 1.700 | 302 |
| 2026-09-01 | 1.720 | 1.720 | 1.715 | 1.715 | 1.715 | 18 |
| 2026-08-31 | 1.730 | 1.730 | 1.715 | 1.715 | 1.715 | 64 |
| 2026-08-28 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 1 |
| 2026-08-27 | 1.740 | 1.740 | 1.725 | 1.725 | 1.725 | 39 |
| 2026-08-26 | 1.720 | 1.740 | 1.715 | 1.740 | 1.740 | 196 |
| 2026-08-25 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 1 |
| 2026-08-24 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 1 |
| 2026-08-21 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 1 |
| 2026-08-20 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 1 |
| 2026-08-19 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 2 |
| 2026-08-18 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 1 |
| 2026-08-17 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 1 |
| 2026-08-14 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 1 |
| 2026-08-13 | 1.740 | 1.740 | 1.715 | 1.715 | 1.715 | 283 |
| 2026-08-12 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 131 |
| 2026-08-11 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 1 |
| 2026-08-10 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 93 |
| 2026-08-07 | 1.715 | 1.745 | 1.705 | 1.745 | 1.745 | 726 |
| 2026-08-06 | 1.715 | 1.715 | 1.715 | 1.715 | 1.715 | 1 |
| 2026-08-05 | 1.715 | 1.715 | 1.715 | 1.715 | 1.715 | 1 |
| 2026-08-04 | 1.715 | 1.715 | 1.715 | 1.715 | 1.715 | 301 |
| 2026-08-03 | 1.745 | 1.755 | 1.715 | 1.715 | 1.715 | 464 |
| 2026-07-31 | 1.755 | 1.755 | 1.755 | 1.755 | 1.755 | 1 |
| 2026-07-30 | 1.790 | 1.790 | 1.750 | 1.750 | 1.750 | 301 |
| 2026-07-29 | 1.820 | 1.820 | 1.750 | 1.795 | 1.795 | 2,891 |
| 2026-07-28 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 1 |
| 2026-07-27 | 1.715 | 1.720 | 1.715 | 1.720 | 1.720 | 4 |
Page 1 of 5 · 254 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.