Ipsos SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	53.500	53.500	52.750	53.225	48.135	5,135
2024-09-03	55.050	55.050	53.850	54.100	48.926	7,558
2024-09-02	55.700	55.700	54.800	54.800	49.559	2,725
2024-08-30	55.325	55.775	55.242	55.775	50.441	3,283
2024-08-29	55.775	56.000	55.350	55.875	50.531	2,482
2024-08-28	56.000	56.450	56.000	56.450	51.051	4,792
2024-08-27	56.300	56.300	55.950	56.100	50.735	1,980
2024-08-23	55.375	56.050	55.350	55.575	50.260	2,692
2024-08-22	55.325	55.850	55.325	55.325	50.034	3,845
2024-08-21	55.100	55.250	55.100	55.125	49.853	2,172
2024-08-20	55.050	55.800	55.050	55.625	50.305	683
2024-08-19	55.375	55.900	55.200	55.375	50.079	1,485
2024-08-16	55.275	55.550	55.000	55.425	50.124	2,541
2024-08-15	55.225	55.800	55.000	55.525	50.215	2,871
2024-08-14	55.000	55.250	55.000	55.175	49.898	2,324
2024-08-13	55.475	55.500	54.800	55.475	50.170	2,968
2024-08-12	55.675	56.000	55.400	56.000	50.644	630
2024-08-09	55.400	56.200	55.400	55.575	50.260	1,842
2024-08-08	55.725	55.725	55.250	55.725	50.396	1,976
2024-08-07	55.475	56.400	55.400	55.875	50.531	1,948
2024-08-06	55.175	55.500	54.450	55.375	50.079	4,754
2024-08-05	55.025	55.050	53.900	54.800	49.559	102,001
2024-08-02	56.500	56.804	56.100	56.750	51.323	8,301
2024-08-01	57.125	57.550	56.800	57.225	51.752	2,182
2024-07-31	57.325	57.929	57.150	57.775	52.250	5,134
2024-07-30	57.625	57.950	57.500	57.575	52.069	1,632
2024-07-29	57.325	57.900	57.325	57.325	51.843	3,485
2024-07-26	56.600	58.000	56.600	57.575	52.069	8,297
2024-07-25	59.900	59.900	56.300	56.300	50.916	2,291
2024-07-24	62.100	62.650	61.750	62.200	56.252	2,838
2024-07-23	62.150	62.650	61.950	62.650	56.658	1,770
2024-07-22	61.725	62.750	61.450	62.350	56.387	11,131
2024-07-19	61.325	62.250	61.150	61.325	55.460	2,084
2024-07-18	62.100	63.400	62.100	62.550	56.568	1,865
2024-07-17	61.325	61.650	61.150	61.525	55.641	513
2024-07-16	61.275	61.650	61.125	61.125	55.279	1,084
2024-07-15	61.325	61.750	60.700	61.075	55.234	1,490
2024-07-12	60.150	61.550	60.100	61.175	55.325	1,542
2024-07-11	60.000	61.050	59.800	60.650	54.850	1,699
2024-07-10	60.150	60.550	59.850	60.200	54.443	27,078
2024-07-09	60.650	61.100	60.150	60.800	54.985	4,283
2024-07-08	60.700	61.350	60.700	60.700	54.895	10,791
2024-07-05	60.900	61.450	60.250	60.750	54.940	6,067
2024-07-04	59.900	61.050	59.900	60.700	54.895	8,941
2024-07-03	59.325	59.700	59.100	59.225	53.561	1,944
2024-07-02	57.875	59.300	57.450	58.650	53.041	5,857
2024-07-01	58.000	59.000	57.700	58.050	52.498	4,425
2024-06-28	59.625	60.100	59.400	59.925	52.702	1,660
2024-06-27	60.000	60.500	59.900	60.350	53.076	9,733
2024-06-26	61.425	61.650	60.300	61.025	53.669	15,200
2024-06-25	61.625	61.807	60.900	61.225	53.845	5,206
2024-06-24	61.800	62.450	61.800	61.825	54.373	1,672
2024-06-21	61.875	62.900	61.650	62.100	54.615	3,780
2024-06-20	62.300	62.700	62.250	62.300	54.791	6,403
2024-06-19	62.500	62.800	62.200	62.400	54.879	5,287
2024-06-18	62.248	62.650	62.248	62.650	55.098	12,422
2024-06-17	61.825	62.700	61.825	61.825	54.373	3,118
2024-06-14	62.900	63.800	61.575	61.575	54.153	10,912
2024-06-13	65.025	65.150	63.650	64.100	56.374	2,357
2024-06-12	64.550	65.425	64.400	65.425	57.539	2,915

← NewerPage 10 of 22 · 1,262 trading daysOlder →

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.