ISPD Network S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-04 | 3.020 | 3.020 | 3.000 | 3.000 | 3.000 | 26 |
| 2024-12-03 | 3.040 | 3.040 | 3.020 | 3.020 | 3.020 | 86 |
| 2024-12-02 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 51 |
| 2024-11-29 | 3.140 | 3.140 | 3.040 | 3.040 | 3.040 | 1,066 |
| 2024-11-28 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 1 |
| 2024-11-27 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 1 |
| 2024-11-26 | 3.100 | 3.120 | 3.100 | 3.120 | 3.120 | 68 |
| 2024-11-25 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 14 |
| 2024-11-22 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 81 |
| 2024-11-21 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 36 |
| 2024-11-20 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 15 |
| 2024-11-19 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 51 |
| 2024-11-18 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 45 |
| 2024-11-15 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 51 |
| 2024-11-14 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 115 |
| 2024-11-13 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 1 |
| 2024-11-12 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 1 |
| 2024-11-11 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 1 |
| 2024-11-08 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 1 |
| 2024-11-07 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 1 |
| 2024-11-06 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 1 |
| 2024-11-05 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 1 |
| 2024-11-04 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 1 |
| 2024-11-01 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 201 |
| 2024-10-31 | 3.080 | 3.100 | 3.080 | 3.100 | 3.100 | 33 |
| 2024-10-30 | 3.120 | 3.160 | 3.060 | 3.060 | 3.060 | 606 |
| 2024-10-29 | 2.980 | 3.100 | 2.980 | 3.100 | 3.100 | 186 |
| 2024-10-28 | 2.760 | 2.980 | 2.760 | 2.980 | 2.980 | 801 |
| 2024-10-25 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 1 |
| 2024-10-24 | 2.880 | 2.880 | 2.800 | 2.800 | 2.800 | 1,463 |
| 2024-10-23 | 2.860 | 2.880 | 2.860 | 2.880 | 2.880 | 101 |
| 2024-10-22 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 1 |
| 2024-10-21 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 1 |
| 2024-10-18 | 2.780 | 2.860 | 2.780 | 2.860 | 2.860 | 221 |
| 2024-10-17 | 2.780 | 2.780 | 2.780 | 2.780 | 2.780 | 1 |
| 2024-10-16 | 2.780 | 2.780 | 2.780 | 2.780 | 2.780 | 1 |
| 2024-10-15 | 2.900 | 2.900 | 2.780 | 2.780 | 2.780 | 1,250 |
| 2024-10-14 | 2.940 | 2.940 | 2.900 | 2.900 | 2.900 | 355 |
| 2024-10-11 | 2.760 | 3.060 | 2.760 | 2.920 | 2.920 | 436 |
| 2024-10-10 | 3.160 | 3.160 | 2.760 | 2.760 | 2.760 | 3,609 |
| 2024-10-09 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 1 |
| 2024-10-08 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 1 |
| 2024-10-07 | 3.200 | 3.200 | 3.180 | 3.180 | 3.180 | 16 |
| 2024-10-04 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 77 |
| 2024-10-03 | 3.200 | 3.200 | 3.160 | 3.160 | 3.160 | 75 |
| 2024-10-02 | 3.220 | 3.220 | 3.200 | 3.200 | 3.200 | 31 |
| 2024-10-01 | 3.180 | 3.220 | 3.180 | 3.220 | 3.220 | 2,891 |
| 2024-09-30 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 151 |
| 2024-09-27 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 1 |
| 2024-09-26 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 51 |
| 2024-09-25 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 1 |
| 2024-09-24 | 3.200 | 3.200 | 3.180 | 3.180 | 3.180 | 49 |
| 2024-09-23 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 51 |
| 2024-09-20 | 3.220 | 3.220 | 3.200 | 3.200 | 3.200 | 584 |
| 2024-09-19 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 46 |
| 2024-09-18 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 95 |
| 2024-09-17 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 1 |
| 2024-09-16 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 76 |
| 2024-09-13 | 3.160 | 3.220 | 3.160 | 3.220 | 3.220 | 1,059 |
| 2024-09-12 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 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.