ISPD Network S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-13 | 1.440 | 1.440 | 1.360 | 1.400 | 1.400 | 2,599 |
| 2025-11-12 | 1.530 | 1.530 | 1.400 | 1.430 | 1.430 | 4,378 |
| 2025-11-11 | 1.400 | 1.560 | 1.390 | 1.530 | 1.530 | 14,817 |
| 2025-11-10 | 1.420 | 1.420 | 1.330 | 1.400 | 1.400 | 5,616 |
| 2025-11-07 | 1.470 | 1.470 | 1.420 | 1.420 | 1.420 | 933 |
| 2025-11-06 | 1.460 | 1.460 | 1.420 | 1.460 | 1.460 | 3,225 |
| 2025-11-05 | 1.560 | 1.560 | 1.420 | 1.460 | 1.460 | 4,597 |
| 2025-11-04 | 1.550 | 1.560 | 1.550 | 1.560 | 1.560 | 1,585 |
| 2025-11-03 | 1.690 | 1.690 | 1.540 | 1.540 | 1.540 | 1,845 |
| 2025-10-31 | 1.670 | 1.680 | 1.640 | 1.650 | 1.650 | 530 |
| 2025-10-30 | 1.690 | 1.780 | 1.690 | 1.700 | 1.700 | 878 |
| 2025-10-29 | 1.770 | 1.770 | 1.690 | 1.690 | 1.690 | 727 |
| 2025-10-28 | 1.850 | 1.850 | 1.770 | 1.770 | 1.770 | 378 |
| 2025-10-27 | 1.820 | 1.840 | 1.820 | 1.840 | 1.840 | 269 |
| 2025-10-24 | 1.860 | 1.870 | 1.820 | 1.820 | 1.820 | 1,011 |
| 2025-10-23 | 1.900 | 1.900 | 1.860 | 1.860 | 1.860 | 2,484 |
| 2025-10-22 | 1.870 | 1.900 | 1.870 | 1.900 | 1.900 | 4,256 |
| 2025-10-21 | 1.970 | 1.970 | 1.870 | 1.870 | 1.870 | 1,494 |
| 2025-10-20 | 2.000 | 2.000 | 1.950 | 1.970 | 1.970 | 641 |
| 2025-10-17 | 1.850 | 2.000 | 1.850 | 2.000 | 2.000 | 4,045 |
| 2025-10-16 | 1.930 | 1.930 | 1.840 | 1.850 | 1.850 | 815 |
| 2025-10-15 | 1.970 | 1.970 | 1.930 | 1.930 | 1.930 | 507 |
| 2025-10-14 | 2.000 | 2.040 | 1.920 | 1.970 | 1.970 | 4,268 |
| 2025-10-13 | 1.800 | 2.120 | 1.800 | 2.020 | 2.020 | 17,026 |
| 2025-10-10 | 1.730 | 1.800 | 1.730 | 1.800 | 1.800 | 2,321 |
| 2025-10-09 | 1.690 | 1.760 | 1.660 | 1.730 | 1.730 | 3,600 |
| 2025-10-08 | 1.810 | 1.830 | 1.690 | 1.750 | 1.750 | 1,350 |
| 2025-10-07 | 1.780 | 1.810 | 1.780 | 1.810 | 1.810 | 106 |
| 2025-10-06 | 1.800 | 1.800 | 1.780 | 1.780 | 1.780 | 1,039 |
| 2025-10-03 | 1.760 | 1.800 | 1.760 | 1.800 | 1.800 | 272 |
| 2025-10-02 | 1.770 | 1.780 | 1.760 | 1.760 | 1.760 | 391 |
| 2025-10-01 | 1.870 | 1.890 | 1.690 | 1.770 | 1.770 | 3,120 |
| 2025-09-30 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 1 |
| 2025-09-29 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 1 |
| 2025-09-26 | 1.860 | 1.870 | 1.860 | 1.870 | 1.870 | 541 |
| 2025-09-25 | 1.860 | 1.870 | 1.860 | 1.860 | 1.860 | 221 |
| 2025-09-24 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 1 |
| 2025-09-23 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 1 |
| 2025-09-22 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 1 |
| 2025-09-19 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 151 |
| 2025-09-18 | 1.910 | 1.910 | 1.880 | 1.880 | 1.880 | 3,007 |
| 2025-09-17 | 1.940 | 1.940 | 1.910 | 1.910 | 1.910 | 133 |
| 2025-09-16 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 166 |
| 2025-09-15 | 1.930 | 1.940 | 1.930 | 1.940 | 1.940 | 101 |
| 2025-09-12 | 1.980 | 1.980 | 1.920 | 1.930 | 1.930 | 256 |
| 2025-09-11 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 1 |
| 2025-09-10 | 2.000 | 2.000 | 1.970 | 1.980 | 1.980 | 240 |
| 2025-09-09 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 15 |
| 2025-09-08 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 2 |
| 2025-09-05 | 2.000 | 2.000 | 1.980 | 1.990 | 1.990 | 493 |
| 2025-09-04 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 95 |
| 2025-09-03 | 2.000 | 2.040 | 2.000 | 2.000 | 2.000 | 797 |
| 2025-09-02 | 2.080 | 2.080 | 2.000 | 2.000 | 2.000 | 1,202 |
| 2025-09-01 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 1 |
| 2025-08-29 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 1 |
| 2025-08-28 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 1 |
| 2025-08-27 | 2.140 | 2.140 | 2.080 | 2.080 | 2.080 | 334 |
| 2025-08-26 | 2.120 | 2.120 | 2.080 | 2.120 | 2.120 | 275 |
| 2025-08-25 | 2.040 | 2.100 | 2.040 | 2.100 | 2.100 | 201 |
| 2025-08-22 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 16 |
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.