Ipsos SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	64.050	64.700	64.050	64.150	56.418	8,599
2024-03-13	64.100	64.200	63.691	64.200	56.462	6,560
2024-03-12	62.950	64.000	62.950	63.125	55.516	8,258
2024-03-11	64.600	65.000	63.099	63.375	55.736	15,212
2024-03-08	65.075	65.350	64.597	65.125	57.275	6,625
2024-03-07	64.350	65.275	64.000	65.275	57.407	7,858
2024-03-06	65.075	65.600	64.250	64.400	56.637	13,817
2024-03-05	64.400	64.950	64.259	64.300	56.550	8,042
2024-03-04	64.350	64.850	64.350	64.450	56.681	10,947
2024-03-01	64.300	65.000	64.300	64.650	56.857	9,677
2024-02-29	63.725	64.452	63.725	63.725	56.044	10,588
2024-02-28	64.550	65.000	63.747	63.925	56.220	33,513
2024-02-27	64.474	65.150	64.474	65.075	57.231	30,482
2024-02-26	63.700	64.450	63.700	63.925	56.220	17,659
2024-02-23	62.300	63.000	62.300	62.650	55.098	15,972
2024-02-22	60.000	63.250	57.400	62.550	55.010	24,917
2024-02-21	61.050	61.050	60.000	60.300	53.032	13,393
2024-02-20	61.475	61.650	60.549	61.375	53.977	11,114
2024-02-19	62.050	62.050	61.000	61.475	54.065	13,134
2024-02-16	62.900	63.300	62.600	63.275	55.648	33,578
2024-02-15	62.000	62.900	62.000	62.200	54.703	4,278
2024-02-14	61.450	62.400	61.450	62.150	54.659	10,443
2024-02-13	62.050	62.300	61.000	61.375	53.977	24,876
2024-02-12	62.050	62.550	62.045	62.350	54.835	75,652
2024-02-09	62.200	62.200	61.522	62.200	54.703	10,209
2024-02-08	61.825	62.550	61.825	61.825	54.373	8,966
2024-02-07	62.500	62.500	61.700	61.725	54.285	83,797
2024-02-06	61.950	62.400	61.950	62.100	54.615	13,267
2024-02-05	61.225	61.750	61.149	61.475	54.065	9,139
2024-02-02	61.093	61.650	61.093	61.225	53.845	10,060
2024-02-01	60.290	61.000	60.290	60.350	53.076	9,676
2024-01-31	61.344	61.344	60.850	61.175	53.801	30,239
2024-01-30	60.694	61.500	60.694	60.750	53.427	17,711
2024-01-29	60.850	61.450	60.412	60.700	53.383	24,841
2024-01-26	61.200	61.200	60.800	61.125	53.757	10,755
2024-01-25	61.525	61.675	61.049	61.675	54.241	13,706
2024-01-24	60.900	61.803	60.900	61.125	53.757	14,731
2024-01-23	60.300	61.000	60.300	60.950	53.603	14,167
2024-01-22	59.425	60.500	58.950	60.500	53.208	15,918
2024-01-19	59.425	59.450	58.450	58.600	51.537	14,478
2024-01-18	59.225	59.453	59.000	59.325	52.174	10,013
2024-01-17	58.250	59.312	58.250	58.550	51.493	9,610
2024-01-16	59.275	59.850	58.600	59.275	52.130	23,884
2024-01-15	59.625	60.100	59.309	59.475	52.306	11,712
2024-01-12	58.550	59.750	58.550	59.575	52.394	11,332
2024-01-11	58.450	58.450	57.900	58.400	51.361	10,350
2024-01-10	58.100	58.556	57.900	58.450	51.405	15,110
2024-01-09	58.200	59.050	58.000	58.500	51.449	33,962
2024-01-08	56.500	58.100	56.500	57.575	50.635	17,326
2024-01-05	55.775	56.700	55.700	56.550	49.734	17,809
2024-01-04	56.500	57.150	55.850	56.000	49.250	15,039
2024-01-03	56.200	57.100	56.200	56.500	49.690	10,093
2024-01-02	56.700	56.950	56.450	56.850	49.998	9,339
2023-12-29	56.650	56.800	56.397	56.800	49.954	5,740
2023-12-28	57.025	57.125	56.550	57.125	50.239	5,118
2023-12-27	57.050	57.650	57.050	57.225	50.327	8,047
2023-12-22	56.800	57.200	56.649	56.800	49.954	11,072
2023-12-21	55.966	56.950	55.966	56.900	50.042	11,808
2023-12-20	56.000	56.950	55.900	56.850	49.998	12,608
2023-12-19	55.400	56.500	55.400	56.100	49.338	14,079

← NewerPage 12 of 22 · 1,269 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.