ISPD Network S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-14 | 4.720 | 4.740 | 4.600 | 4.740 | 4.740 | 119 |
| 2022-02-11 | 4.760 | 4.760 | 4.580 | 4.720 | 4.720 | 4,990 |
| 2022-02-10 | 4.620 | 4.640 | 4.620 | 4.640 | 4.640 | 201 |
| 2022-02-09 | 4.640 | 4.640 | 4.620 | 4.620 | 4.620 | 124 |
| 2022-02-08 | 4.600 | 4.640 | 4.600 | 4.640 | 4.640 | 216 |
| 2022-02-07 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 25 |
| 2022-02-04 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 145 |
| 2022-02-03 | 4.840 | 4.840 | 4.620 | 4.620 | 4.620 | 701 |
| 2022-02-02 | 4.540 | 4.620 | 4.540 | 4.620 | 4.620 | 239 |
| 2022-02-01 | 4.540 | 4.540 | 4.380 | 4.540 | 4.540 | 695 |
| 2022-01-31 | 4.700 | 4.700 | 4.540 | 4.540 | 4.540 | 794 |
| 2022-01-28 | 4.680 | 4.680 | 4.500 | 4.600 | 4.600 | 1,756 |
| 2022-01-27 | 4.580 | 4.680 | 4.360 | 4.680 | 4.680 | 1,152 |
| 2022-01-26 | 4.300 | 4.400 | 4.260 | 4.400 | 4.400 | 343 |
| 2022-01-25 | 4.120 | 4.300 | 4.080 | 4.300 | 4.300 | 1,071 |
| 2022-01-24 | 4.260 | 4.260 | 4.000 | 4.120 | 4.120 | 1,520 |
| 2022-01-21 | 4.300 | 4.300 | 4.020 | 4.260 | 4.260 | 4,030 |
| 2022-01-20 | 4.240 | 4.600 | 4.120 | 4.200 | 4.200 | 5,668 |
| 2022-01-19 | 4.000 | 4.200 | 4.000 | 4.200 | 4.200 | 8,055 |
| 2022-01-18 | 4.000 | 4.120 | 4.000 | 4.000 | 4.000 | 5,177 |
| 2022-01-17 | 3.980 | 4.000 | 3.840 | 3.980 | 3.980 | 2,359 |
| 2022-01-14 | 4.100 | 4.100 | 4.000 | 4.000 | 4.000 | 1,856 |
| 2022-01-13 | 3.960 | 4.200 | 3.960 | 4.100 | 4.100 | 2,690 |
| 2022-01-12 | 3.880 | 3.960 | 3.880 | 3.960 | 3.960 | 1,687 |
| 2022-01-11 | 3.860 | 3.880 | 3.740 | 3.860 | 3.860 | 25,776 |
| 2022-01-10 | 3.860 | 3.880 | 3.860 | 3.880 | 3.880 | 46 |
| 2022-01-07 | 3.860 | 3.880 | 3.720 | 3.880 | 3.880 | 536 |
| 2022-01-06 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 83 |
| 2022-01-05 | 3.960 | 3.960 | 3.740 | 3.880 | 3.880 | 1,163 |
| 2022-01-04 | 3.900 | 3.960 | 3.900 | 3.960 | 3.960 | 201 |
| 2022-01-03 | 3.940 | 3.980 | 3.860 | 3.900 | 3.900 | 187 |
| 2021-12-31 | 3.860 | 3.940 | 3.680 | 3.940 | 3.940 | 1,350 |
| 2021-12-30 | 3.860 | 3.860 | 3.760 | 3.840 | 3.840 | 603 |
| 2021-12-29 | 3.920 | 3.920 | 3.780 | 3.880 | 3.880 | 238 |
| 2021-12-28 | 3.960 | 3.960 | 3.940 | 3.940 | 3.940 | 185 |
| 2021-12-27 | 3.840 | 3.960 | 3.820 | 3.960 | 3.960 | 393 |
| 2021-12-24 | 3.840 | 3.840 | 3.820 | 3.840 | 3.840 | 132 |
| 2021-12-23 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 150,029 |
| 2021-12-22 | 3.840 | 3.840 | 3.820 | 3.840 | 3.840 | 148 |
| 2021-12-21 | 3.900 | 3.900 | 3.760 | 3.860 | 3.860 | 747 |
| 2021-12-20 | 3.800 | 3.900 | 3.760 | 3.900 | 3.900 | 2,483 |
| 2021-12-17 | 3.840 | 3.860 | 3.780 | 3.860 | 3.860 | 618 |
| 2021-12-16 | 3.860 | 3.860 | 3.760 | 3.840 | 3.840 | 599 |
| 2021-12-15 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 84 |
| 2021-12-14 | 4.000 | 4.000 | 3.760 | 3.860 | 3.860 | 775 |
| 2021-12-13 | 4.180 | 4.380 | 3.820 | 4.000 | 4.000 | 1,278 |
| 2021-12-10 | 3.860 | 4.240 | 3.760 | 4.180 | 4.180 | 2,077 |
| 2021-12-09 | 3.880 | 3.880 | 3.840 | 3.860 | 3.860 | 5,393 |
| 2021-12-08 | 3.840 | 3.880 | 3.800 | 3.880 | 3.880 | 538 |
| 2021-12-07 | 3.760 | 3.840 | 3.760 | 3.840 | 3.840 | 913 |
| 2021-12-06 | 3.740 | 3.740 | 3.620 | 3.660 | 3.660 | 2,510 |
| 2021-12-03 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 33 |
| 2021-12-02 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 26 |
| 2021-12-01 | 3.800 | 3.800 | 3.700 | 3.720 | 3.720 | 312 |
| 2021-11-30 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 41 |
| 2021-11-29 | 3.720 | 3.900 | 3.720 | 3.820 | 3.820 | 542 |
| 2021-11-26 | 4.040 | 4.040 | 3.700 | 3.720 | 3.720 | 10,573 |
| 2021-11-25 | 4.200 | 4.200 | 4.000 | 4.160 | 4.160 | 2,182 |
| 2021-11-24 | 4.480 | 4.480 | 4.080 | 4.200 | 4.200 | 5,664 |
| 2021-11-23 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 189 |
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.