ISPD Network S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-10 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 11 |
| 2023-07-07 | 3.780 | 3.800 | 3.780 | 3.800 | 3.800 | 440 |
| 2023-07-06 | 3.840 | 3.840 | 3.800 | 3.800 | 3.800 | 217 |
| 2023-07-05 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 3 |
| 2023-07-04 | 3.980 | 3.980 | 3.840 | 3.840 | 3.840 | 2,054 |
| 2023-07-03 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 1 |
| 2023-06-30 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 1 |
| 2023-06-29 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 1 |
| 2023-06-28 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 2 |
| 2023-06-27 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 2 |
| 2023-06-26 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 12 |
| 2023-06-23 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1 |
| 2023-06-22 | 3.980 | 4.000 | 3.980 | 4.000 | 4.000 | 200 |
| 2023-06-21 | 4.020 | 4.040 | 4.020 | 4.040 | 4.040 | 2 |
| 2023-06-20 | 4.040 | 4.040 | 4.020 | 4.020 | 4.020 | 104 |
| 2023-06-19 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 1 |
| 2023-06-16 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 1 |
| 2023-06-15 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 19 |
| 2023-06-14 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 1 |
| 2023-06-13 | 4.020 | 4.040 | 4.020 | 4.040 | 4.040 | 2 |
| 2023-06-12 | 4.080 | 4.080 | 4.020 | 4.020 | 4.020 | 151 |
| 2023-06-09 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 5 |
| 2023-06-08 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 1 |
| 2023-06-07 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 1 |
| 2023-06-06 | 4.020 | 4.040 | 4.020 | 4.040 | 4.040 | 2 |
| 2023-06-05 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 1 |
| 2023-06-02 | 4.000 | 4.020 | 4.000 | 4.020 | 4.020 | 2 |
| 2023-06-01 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1 |
| 2023-05-31 | 4.020 | 4.020 | 4.000 | 4.000 | 4.000 | 44 |
| 2023-05-30 | 4.000 | 4.020 | 4.000 | 4.020 | 4.020 | 611 |
| 2023-05-29 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1 |
| 2023-05-26 | 4.040 | 4.040 | 3.980 | 3.980 | 3.980 | 94 |
| 2023-05-25 | 4.000 | 4.020 | 4.000 | 4.020 | 4.020 | 3 |
| 2023-05-24 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 81 |
| 2023-05-23 | 4.060 | 4.060 | 4.000 | 4.000 | 4.000 | 118 |
| 2023-05-22 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 141 |
| 2023-05-19 | 4.020 | 4.080 | 4.020 | 4.080 | 4.080 | 831 |
| 2023-05-18 | 4.000 | 4.020 | 4.000 | 4.020 | 4.020 | 12 |
| 2023-05-17 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 97 |
| 2023-05-16 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 63 |
| 2023-05-15 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 1 |
| 2023-05-12 | 4.060 | 4.060 | 4.040 | 4.040 | 4.040 | 24 |
| 2023-05-11 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 129 |
| 2023-05-10 | 4.040 | 4.060 | 4.040 | 4.060 | 4.060 | 124 |
| 2023-05-09 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 151 |
| 2023-05-08 | 4.020 | 4.040 | 4.020 | 4.040 | 4.040 | 2 |
| 2023-05-05 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 1 |
| 2023-05-04 | 4.000 | 4.020 | 4.000 | 4.020 | 4.020 | 2 |
| 2023-05-03 | 4.060 | 4.060 | 4.000 | 4.000 | 4.000 | 207 |
| 2023-05-02 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 8 |
| 2023-04-28 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 23 |
| 2023-04-27 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 57 |
| 2023-04-26 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 37 |
| 2023-04-25 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 31 |
| 2023-04-24 | 4.020 | 4.060 | 4.020 | 4.060 | 4.060 | 99 |
| 2023-04-21 | 3.980 | 4.020 | 3.980 | 4.020 | 4.020 | 72 |
| 2023-04-20 | 4.080 | 4.080 | 3.980 | 3.980 | 3.980 | 480 |
| 2023-04-19 | 4.060 | 4.080 | 4.060 | 4.080 | 4.080 | 2 |
| 2023-04-18 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 1 |
| 2023-04-17 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 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.