ISPD Network S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 4.540 | 4.540 | 4.500 | 4.500 | 4.500 | 52 |
| 2021-11-19 | 4.580 | 4.580 | 4.500 | 4.560 | 4.560 | 22 |
| 2021-11-18 | 4.560 | 4.600 | 4.560 | 4.600 | 4.600 | 601 |
| 2021-11-17 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 101 |
| 2021-11-16 | 4.580 | 4.580 | 4.560 | 4.560 | 4.560 | 106 |
| 2021-11-15 | 4.620 | 4.620 | 4.400 | 4.560 | 4.560 | 2,408 |
| 2021-11-12 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 51 |
| 2021-11-11 | 4.720 | 4.720 | 4.580 | 4.620 | 4.620 | 341 |
| 2021-11-10 | 4.760 | 4.780 | 4.700 | 4.700 | 4.700 | 567 |
| 2021-11-09 | 4.860 | 4.860 | 4.700 | 4.760 | 4.760 | 3,415 |
| 2021-11-08 | 4.920 | 4.920 | 4.780 | 4.860 | 4.860 | 2,799 |
| 2021-11-05 | 4.880 | 4.880 | 4.840 | 4.860 | 4.860 | 232 |
| 2021-11-04 | 4.800 | 4.860 | 4.800 | 4.860 | 4.860 | 510 |
| 2021-11-03 | 4.820 | 4.820 | 4.780 | 4.800 | 4.800 | 1,162 |
| 2021-11-02 | 4.820 | 4.820 | 4.800 | 4.800 | 4.800 | 1,965 |
| 2021-11-01 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 1 |
| 2021-10-29 | 4.840 | 4.840 | 4.820 | 4.820 | 4.820 | 96 |
| 2021-10-28 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 170 |
| 2021-10-27 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 55 |
| 2021-10-26 | 4.860 | 4.860 | 4.800 | 4.800 | 4.800 | 161 |
| 2021-10-25 | 4.840 | 4.860 | 4.800 | 4.800 | 4.800 | 86 |
← NewerPage 22 of 22 · 1,281 trading days
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.