ISPD Network S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-18 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 3 |
| 2023-01-17 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 4 |
| 2023-01-16 | 4.100 | 4.160 | 4.100 | 4.160 | 4.160 | 705 |
| 2023-01-13 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 15 |
| 2023-01-12 | 4.160 | 4.180 | 4.100 | 4.100 | 4.100 | 50 |
| 2023-01-11 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 1 |
| 2023-01-10 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 1 |
| 2023-01-09 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 41 |
| 2023-01-06 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 22 |
| 2023-01-05 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 1 |
| 2023-01-04 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 26 |
| 2023-01-03 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 33 |
| 2023-01-02 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 15 |
| 2022-12-30 | 4.140 | 4.180 | 4.140 | 4.180 | 4.180 | 429 |
| 2022-12-29 | 4.120 | 4.140 | 4.120 | 4.140 | 4.140 | 2 |
| 2022-12-28 | 4.140 | 4.140 | 4.120 | 4.120 | 4.120 | 52 |
| 2022-12-27 | 4.160 | 4.160 | 4.140 | 4.140 | 4.140 | 33 |
| 2022-12-23 | 4.000 | 4.140 | 3.980 | 4.140 | 4.140 | 290 |
| 2022-12-22 | 3.980 | 4.000 | 3.980 | 4.000 | 4.000 | 2 |
| 2022-12-21 | 3.980 | 4.000 | 3.980 | 4.000 | 4.000 | 16 |
| 2022-12-20 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 14 |
| 2022-12-19 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 20 |
| 2022-12-16 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 25 |
| 2022-12-15 | 4.000 | 4.000 | 3.980 | 3.980 | 3.980 | 33 |
| 2022-12-14 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 11 |
| 2022-12-13 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 1 |
| 2022-12-12 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 1 |
| 2022-12-09 | 3.980 | 3.980 | 3.960 | 3.960 | 3.960 | 2 |
| 2022-12-08 | 3.980 | 3.980 | 3.960 | 3.960 | 3.960 | 46 |
| 2022-12-07 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 1 |
| 2022-12-06 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 151 |
| 2022-12-05 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 1 |
| 2022-12-02 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 1 |
| 2022-12-01 | 3.980 | 4.000 | 3.980 | 3.980 | 3.980 | 81 |
| 2022-11-30 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 1 |
| 2022-11-29 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 1 |
| 2022-11-28 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 1 |
| 2022-11-25 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 14 |
| 2022-11-24 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 14 |
| 2022-11-23 | 3.960 | 3.980 | 3.960 | 3.980 | 3.980 | 2 |
| 2022-11-22 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 1 |
| 2022-11-21 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 41 |
| 2022-11-18 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 1 |
| 2022-11-17 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 18 |
| 2022-11-16 | 3.800 | 3.960 | 3.800 | 3.960 | 3.960 | 306 |
| 2022-11-15 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 1 |
| 2022-11-14 | 3.880 | 3.880 | 3.800 | 3.800 | 3.800 | 66 |
| 2022-11-11 | 3.940 | 3.940 | 3.840 | 3.840 | 3.840 | 101 |
| 2022-11-10 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 11 |
| 2022-11-09 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 1 |
| 2022-11-08 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 1 |
| 2022-11-07 | 3.960 | 3.960 | 3.940 | 3.940 | 3.940 | 56 |
| 2022-11-04 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 52 |
| 2022-11-03 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 44 |
| 2022-11-02 | 3.840 | 3.940 | 3.840 | 3.940 | 3.940 | 290 |
| 2022-11-01 | 3.900 | 3.900 | 3.840 | 3.840 | 3.840 | 251 |
| 2022-10-31 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 198 |
| 2022-10-28 | 3.980 | 3.980 | 3.840 | 3.840 | 3.840 | 257 |
| 2022-10-27 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 1 |
| 2022-10-26 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 15 |
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.