Ipsen SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 168.20 | 169.00 | 165.30 | 166.40 | 164.65 | 92,736 |
| 2026-05-07 | 173.10 | 173.20 | 168.50 | 168.50 | 166.73 | 148,521 |
| 2026-05-06 | 169.70 | 173.50 | 168.70 | 172.90 | 171.08 | 84,097 |
| 2026-05-05 | 168.50 | 169.80 | 167.50 | 169.40 | 167.62 | 91,016 |
| 2026-05-04 | 166.70 | 166.90 | 164.80 | 166.50 | 164.75 | 72,492 |
| 2026-04-30 | 162.90 | 167.20 | 162.50 | 167.00 | 165.25 | 129,802 |
| 2026-04-29 | 166.00 | 166.00 | 162.80 | 162.90 | 161.19 | 94,262 |
| 2026-04-28 | 164.00 | 165.40 | 161.40 | 165.40 | 163.66 | 130,236 |
| 2026-04-27 | 163.50 | 165.50 | 162.50 | 164.10 | 162.38 | 149,195 |
| 2026-04-24 | 165.10 | 165.10 | 162.00 | 163.00 | 161.29 | 115,393 |
← NewerPage 3 of 3 · 130 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-03 | 1.6000 EUR |
| 2025-06-04 | 1.4000 EUR |
| 2024-05-30 | 1.2000 EUR |
| 2023-06-02 | 1.2000 EUR |
| 2022-05-31 | 1.2000 EUR |
| 2021-05-31 | 1.0000 EUR |
| 2020-06-03 | 1.0000 EUR |
| 2019-05-31 | 1.0000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.