Ipsos SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	44.820	44.834	44.650	44.650	39.268	27,103
2023-09-22	44.650	44.980	44.560	44.820	39.418	11,347
2023-09-21	45.210	45.250	44.740	45.250	39.796	10,995
2023-09-20	46.030	46.060	45.451	45.920	40.385	16,518
2023-09-19	46.340	46.340	45.720	46.090	40.535	18,093
2023-09-18	46.197	47.100	46.197	46.850	41.203	13,671
2023-09-15	46.050	46.460	45.840	46.170	40.605	23,174
2023-09-14	44.800	46.160	44.800	45.800	40.279	24,098
2023-09-13	46.620	46.620	45.760	45.860	40.332	7,843
2023-09-12	47.520	47.740	46.679	46.830	41.185	5,721
2023-09-11	47.690	47.760	46.940	47.520	41.792	14,646
2023-09-08	46.990	47.520	46.880	46.930	41.273	13,414
2023-09-07	46.720	47.320	46.600	46.930	41.273	44,767
2023-09-06	46.240	47.160	46.240	47.090	41.414	12,981
2023-09-05	46.580	46.799	46.280	46.600	40.983	9,799
2023-09-04	47.400	47.640	46.635	46.720	41.089	10,468
2023-09-01	46.360	47.080	46.360	46.970	41.308	22,508
2023-08-31	46.190	46.190	46.190	46.190	40.622	24,119
2023-08-30	45.600	46.040	45.540	45.640	40.139	27,113
2023-08-29	45.120	45.540	45.120	45.120	39.681	26,987
2023-08-25	44.560	45.059	44.560	44.730	39.338	210,641
2023-08-24	44.720	45.180	44.720	45.180	39.734	10,744
2023-08-23	44.580	45.040	44.580	45.040	39.611	14,581
2023-08-22	44.860	45.077	44.699	44.880	39.470	7,426
2023-08-21	44.470	44.960	44.470	44.470	39.110	21,619
2023-08-18	44.556	44.556	44.260	44.530	39.163	9,837
2023-08-17	44.920	45.060	44.600	45.060	39.629	19,793
2023-08-16	45.900	46.040	45.159	45.880	40.350	10,336
2023-08-15	45.820	45.980	45.720	45.720	40.209	10,495
2023-08-14	45.410	45.820	45.410	45.410	39.936	9,302
2023-08-11	45.359	45.760	45.359	45.600	40.104	14,902
2023-08-10	45.570	45.570	45.570	45.570	40.077	6,732
2023-08-09	45.430	46.040	45.360	45.820	40.297	11,479
2023-08-08	45.980	45.980	45.539	45.840	40.315	15,085
2023-08-07	46.020	46.682	46.020	46.330	40.746	6,542
2023-08-04	45.700	46.200	45.620	45.680	40.174	19,849
2023-08-03	45.140	45.920	45.140	45.350	39.884	20,520
2023-08-02	44.770	45.520	44.070	45.470	39.989	34,029
2023-08-01	45.350	45.460	44.770	44.770	39.374	18,489
2023-07-31	45.510	45.960	45.080	45.510	40.024	109,491
2023-07-28	44.280	45.505	44.280	45.160	39.717	44,853
2023-07-27	45.000	45.800	44.300	44.690	39.303	76,424
2023-07-26	45.000	46.740	41.120	45.410	39.936	95,785
2023-07-25	49.225	49.300	48.480	49.035	43.125	16,707
2023-07-24	48.980	49.100	48.780	49.080	43.164	10,758
2023-07-21	50.170	50.450	49.000	49.280	43.340	9,272
2023-07-20	50.795	51.100	50.086	50.395	44.321	67,591
2023-07-19	50.885	50.900	50.450	50.830	44.703	9,643
2023-07-18	49.425	51.050	49.320	50.705	44.593	35,888
2023-07-17	49.190	49.420	48.980	49.290	43.349	7,272
2023-07-14	49.680	49.680	49.280	49.480	43.516	14,512
2023-07-13	49.290	49.440	49.020	49.370	43.419	24,354
2023-07-12	49.480	49.580	49.180	49.370	43.419	31,688
2023-07-11	49.190	49.257	48.780	48.945	43.045	6,570
2023-07-10	48.710	48.801	48.420	48.650	42.786	92,403
2023-07-07	48.550	48.770	48.520	48.770	42.891	13,362
2023-07-06	49.080	49.080	48.480	48.845	42.957	16,688
2023-07-05	49.340	49.340	48.975	49.180	43.252	21,263
2023-07-04	49.715	50.050	49.240	49.470	43.507	20,653
2023-07-03	50.002	50.002	49.180	49.725	43.731	35,513

← NewerPage 14 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.