Ipsos SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	64.900	65.750	64.750	65.375	57.495	4,408
2024-06-10	64.850	65.800	64.850	65.075	57.231	766
2024-06-07	66.850	67.200	65.850	65.875	57.935	2,288
2024-06-06	66.850	66.850	66.228	66.750	58.704	56,902
2024-06-05	66.250	67.150	66.250	66.850	58.792	132,083
2024-06-04	66.900	67.550	66.446	66.800	58.748	1,720
2024-06-03	67.025	67.500	66.635	67.175	59.078	1,920
2024-05-31	65.900	66.850	65.900	66.700	58.660	18,860
2024-05-30	64.850	65.950	63.450	65.725	57.803	1,510
2024-05-29	66.300	66.850	64.950	65.375	57.495	12,488
2024-05-28	66.550	68.250	66.450	66.700	58.660	2,360
2024-05-24	66.800	67.625	66.800	67.625	59.474	403
2024-05-23	67.175	67.400	66.900	67.075	58.990	908
2024-05-22	67.175	67.300	66.650	67.075	58.990	413
2024-05-21	67.375	67.600	66.750	67.425	59.298	5,679
2024-05-20	67.025	67.925	67.000	67.925	59.738	4,295
2024-05-17	66.950	67.200	66.300	67.025	58.946	14,430
2024-05-16	65.925	67.600	65.450	67.525	59.386	40,709
2024-05-15	64.900	65.000	64.300	64.800	56.989	675
2024-05-14	64.650	65.300	64.650	65.175	57.319	1,462
2024-05-13	64.350	65.250	64.350	65.125	57.275	686
2024-05-10	65.175	65.850	64.350	65.025	57.187	1,941
2024-05-09	65.350	65.650	65.350	65.375	57.495	602
2024-05-08	64.350	65.100	64.350	64.600	56.813	2,156
2024-05-07	63.925	64.350	62.700	63.575	55.912	114,082
2024-05-03	63.525	64.000	63.100	63.725	56.044	2,285
2024-05-02	62.900	64.000	62.500	63.275	55.648	3,313
2024-05-01	63.125	63.125	63.125	63.125	55.516	0
2024-04-30	63.175	63.900	62.900	63.125	55.516	3,226
2024-04-29	63.475	63.900	63.000	63.775	56.088	1,336
2024-04-26	62.850	63.950	62.800	63.825	56.132	35,610
2024-04-25	63.075	63.225	62.431	63.225	55.604	29,031
2024-04-24	62.850	63.700	62.800	63.025	55.428	60,080
2024-04-23	62.250	63.100	62.200	62.450	54.923	27,234
2024-04-22	61.800	62.400	61.800	62.100	54.615	25,620
2024-04-19	60.900	66.600	60.900	61.125	53.757	53,045
2024-04-18	66.000	66.607	65.525	66.300	58.308	10,259
2024-04-17	65.775	66.650	65.775	65.775	57.847	24,229
2024-04-16	65.475	65.702	65.050	65.125	57.275	11,446
2024-04-15	66.450	66.900	65.742	66.150	58.177	18,380
2024-04-12	66.500	66.850	65.500	65.625	57.715	17,923
2024-04-11	66.500	66.600	65.857	66.550	58.528	10,594
2024-04-10	66.800	67.100	66.250	66.300	58.308	33,324
2024-04-09	66.800	67.900	66.800	67.475	59.342	12,315
2024-04-08	66.100	66.325	65.900	66.200	58.221	9,189
2024-04-05	65.950	65.950	65.099	65.175	57.319	13,196
2024-04-04	65.725	66.350	65.500	65.875	57.935	15,741
2024-04-03	64.500	66.050	64.500	65.525	57.627	13,351
2024-04-02	64.496	65.754	64.496	64.700	56.901	29,351
2024-03-28	65.250	65.749	65.250	65.425	57.539	25,710
2024-03-27	65.475	66.750	65.041	65.125	57.275	19,559
2024-03-26	64.750	65.750	64.750	64.900	57.077	19,747
2024-03-25	64.150	65.000	64.000	64.350	56.594	12,409
2024-03-22	64.400	65.150	64.200	64.500	56.725	12,343
2024-03-21	64.350	64.700	64.050	64.700	56.901	22,006
2024-03-20	64.800	64.900	63.647	63.875	56.176	17,053
2024-03-19	64.200	65.100	64.200	64.550	56.769	13,044
2024-03-18	64.100	64.960	64.000	64.400	56.637	9,747
2024-03-15	64.350	64.999	64.144	64.550	56.769	83,255
2024-03-14	64.050	64.700	64.050	64.150	56.418	8,599

← NewerPage 11 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.