Ipsos SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 36.800 | 37.420 | 36.800 | 37.060 | 34.933 | 49,523 |
| 2026-05-07 | 37.500 | 37.740 | 36.500 | 36.920 | 34.801 | 89,155 |
| 2026-05-06 | 37.360 | 37.960 | 37.180 | 37.580 | 35.423 | 67,268 |
| 2026-05-05 | 36.900 | 37.240 | 36.640 | 37.180 | 35.046 | 52,200 |
| 2026-05-04 | 36.100 | 36.940 | 36.040 | 36.800 | 34.688 | 57,895 |
| 2026-04-30 | 35.520 | 36.280 | 35.480 | 36.020 | 33.952 | 64,196 |
| 2026-04-29 | 34.920 | 35.740 | 34.920 | 35.460 | 33.424 | 48,967 |
| 2026-04-28 | 34.940 | 35.280 | 34.940 | 34.960 | 32.953 | 58,192 |
| 2026-04-27 | 34.360 | 35.140 | 34.340 | 34.940 | 32.934 | 52,409 |
| 2026-04-24 | 34.940 | 35.000 | 34.500 | 34.600 | 32.614 | 100,831 |
← NewerPage 3 of 3 · 130 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-01 | 2.0000 EUR |
| 2025-07-01 | 1.8500 EUR |
| 2024-07-01 | 1.6500 EUR |
| 2023-07-03 | 1.3500 EUR |
| 2022-07-01 | 1.1500 EUR |
| 2021-07-01 | 0.9000 EUR |
| 2020-07-01 | 0.4500 EUR |
| 2019-07-01 | 0.8800 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.