Ipsos SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	54.800	55.650	54.650	55.475	48.788	26,216
2023-12-15	54.200	55.000	54.200	54.450	47.887	12,784
2023-12-14	53.675	54.550	53.536	54.250	47.711	14,213
2023-12-13	53.100	53.550	53.100	53.125	46.722	23,680
2023-12-12	53.275	53.350	52.949	53.325	46.897	9,075
2023-12-11	52.600	53.250	52.600	52.850	46.480	8,354
2023-12-08	51.750	53.000	51.750	52.750	46.392	98,794
2023-12-07	51.675	52.200	51.450	51.525	45.314	15,829
2023-12-06	52.200	52.450	51.500	51.825	45.578	10,686
2023-12-05	50.000	52.250	50.000	52.250	45.952	12,494
2023-12-04	50.170	50.900	50.095	50.115	44.074	8,745
2023-12-01	49.425	50.600	49.380	50.150	44.105	9,901
2023-11-30	49.805	49.920	49.240	49.805	43.802	15,410
2023-11-29	49.397	49.860	49.397	49.580	43.604	16,991
2023-11-28	49.145	49.383	48.540	48.945	43.045	26,519
2023-11-27	50.070	50.170	49.559	50.170	44.123	10,954
2023-11-24	49.475	50.055	49.475	49.570	43.595	4,284
2023-11-23	50.050	50.300	49.299	49.480	43.516	21,308
2023-11-22	49.840	50.700	49.840	49.860	43.850	14,342
2023-11-21	50.170	51.000	50.050	50.360	44.290	19,341
2023-11-20	49.500	50.150	49.500	50.070	44.035	20,903
2023-11-17	48.940	49.880	48.940	49.515	43.547	10,977
2023-11-16	48.400	49.100	48.400	48.570	42.716	17,594
2023-11-15	48.430	48.860	48.320	48.650	42.786	15,792
2023-11-14	46.360	48.743	46.360	48.140	42.337	14,761
2023-11-13	47.300	47.300	46.640	46.640	41.018	16,887
2023-11-10	47.610	48.000	47.180	47.340	41.634	18,289
2023-11-09	47.080	48.320	47.080	47.910	42.135	21,521
2023-11-08	47.050	47.380	46.780	47.200	41.511	17,062
2023-11-07	47.400	47.540	47.020	47.200	41.511	8,154
2023-11-06	47.870	47.870	47.339	47.870	42.100	11,877
2023-11-03	47.560	48.080	47.560	47.560	41.827	16,770
2023-11-02	45.280	47.520	45.280	47.520	41.792	16,502
2023-11-01	45.940	45.940	45.280	45.900	40.367	8,283
2023-10-31	46.400	46.540	45.560	45.680	40.174	15,632
2023-10-30	45.480	46.500	45.480	46.190	40.622	17,418
2023-10-27	45.230	45.640	44.760	45.250	39.796	22,556
2023-10-26	41.900	45.563	41.840	45.350	39.884	23,087
2023-10-25	42.360	42.360	41.660	41.700	36.674	18,061
2023-10-24	42.760	42.840	42.220	42.640	37.500	24,578
2023-10-23	42.600	42.680	42.129	42.250	37.157	19,825
2023-10-20	43.070	43.280	42.572	43.200	37.993	13,263
2023-10-19	43.610	43.738	43.440	43.650	38.389	23,581
2023-10-18	43.610	43.780	43.496	43.650	38.389	29,659
2023-10-17	43.580	44.080	43.509	43.730	38.459	18,734
2023-10-16	43.703	43.703	43.000	43.200	37.993	28,356
2023-10-13	43.810	43.920	43.340	43.830	38.547	70,502
2023-10-12	43.280	44.040	43.180	43.970	38.670	83,745
2023-10-11	43.420	43.420	42.700	43.070	37.879	19,116
2023-10-10	42.993	43.560	42.993	43.090	37.896	24,420
2023-10-09	42.380	42.380	41.840	42.350	37.245	28,042
2023-10-06	42.200	42.720	42.200	42.230	37.140	9,507
2023-10-05	42.210	42.660	42.020	42.310	37.210	16,899
2023-10-04	41.866	42.255	41.866	42.150	37.069	5,972
2023-10-03	42.640	42.735	41.795	41.980	36.920	19,417
2023-10-02	43.930	44.000	42.960	42.970	37.791	15,360
2023-09-29	42.872	43.720	42.872	43.560	38.309	18,831
2023-09-28	42.030	42.420	41.900	42.210	37.122	23,121
2023-09-27	43.170	43.298	42.359	43.130	37.931	26,630
2023-09-26	44.363	44.363	42.840	43.280	38.063	24,641

← NewerPage 13 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.