Ipsos SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	50.690	51.350	50.690	51.085	43.740	20,068
2023-06-29	50.985	51.200	50.250	50.560	43.291	27,330
2023-06-28	50.096	50.957	50.096	50.840	43.530	15,000
2023-06-27	49.715	50.100	49.380	49.960	42.777	46,333
2023-06-26	50.750	50.750	49.700	49.915	42.738	15,830
2023-06-23	50.840	51.100	50.450	50.795	43.492	26,364
2023-06-22	51.200	51.200	50.500	50.950	43.625	25,668
2023-06-21	51.300	52.200	51.300	52.050	44.566	33,201
2023-06-20	52.050	52.500	51.150	51.725	44.288	43,537
2023-06-19	52.250	53.200	52.250	52.850	45.251	40,968
2023-06-16	51.250	53.050	51.250	52.850	45.251	69,721
2023-06-15	49.480	51.300	49.480	50.740	43.445	95,093
2023-06-14	48.260	49.420	47.880	48.835	41.814	45,479
2023-06-13	48.410	48.700	48.279	48.430	41.467	94,747
2023-06-12	47.934	48.440	47.934	47.950	41.056	13,250
2023-06-09	47.300	47.640	47.300	47.300	40.499	20,045
2023-06-08	46.810	47.440	46.620	46.890	40.148	60,212
2023-06-07	46.740	47.180	46.600	46.700	39.986	110,140
2023-06-06	46.160	46.900	46.160	46.580	39.883	28,561
2023-06-05	46.260	47.080	46.260	46.780	40.054	23,868
2023-06-02	47.500	47.900	46.480	46.580	39.883	209,186
2023-06-01	46.757	48.240	46.757	47.910	41.022	106,651
2023-05-31	45.740	46.140	45.480	45.600	39.044	35,221
2023-05-30	46.120	46.602	46.120	46.460	39.780	17,712
2023-05-26	46.210	46.525	46.020	46.370	39.703	82,305
2023-05-25	46.920	46.920	46.100	46.680	39.968	14,997
2023-05-24	47.100	47.100	46.400	46.970	40.217	30,551
2023-05-23	47.480	47.860	47.460	47.610	40.765	26,125
2023-05-22	47.690	48.220	47.300	48.020	41.116	39,993
2023-05-19	47.260	47.640	47.060	47.340	40.534	94,269
2023-05-18	47.130	47.420	47.100	47.220	40.431	105,754
2023-05-17	47.400	47.500	47.155	47.260	40.465	28,722
2023-05-16	47.800	47.800	47.240	47.400	40.585	50,079
2023-05-15	48.590	49.180	47.755	48.410	41.450	59,859
2023-05-12	48.630	49.180	48.570	48.990	41.946	20,453
2023-05-11	48.990	49.000	48.560	48.750	41.741	59,984
2023-05-10	48.845	49.440	48.620	48.630	41.638	32,340
2023-05-09	49.282	49.282	48.560	49.190	42.118	74,434
2023-05-05	48.530	49.180	48.420	49.180	42.109	81,431
2023-05-04	49.120	49.120	48.315	48.945	41.908	38,116
2023-05-03	48.990	50.000	48.660	48.730	41.724	49,184
2023-05-02	49.415	49.900	49.015	49.480	42.366	32,700
2023-04-28	49.280	49.620	49.040	49.525	42.404	38,621
2023-04-27	48.945	49.720	48.820	49.145	42.079	65,642
2023-04-26	49.190	49.430	48.680	48.890	41.861	63,585
2023-04-25	49.580	49.790	48.940	49.425	42.319	161,648
2023-04-24	47.480	49.740	47.440	49.525	42.404	68,650
2023-04-21	51.100	51.100	47.140	47.730	40.868	198,781
2023-04-20	55.215	55.215	54.700	55.175	47.242	29,804
2023-04-19	55.700	55.700	55.150	55.675	47.670	25,472
2023-04-18	55.375	55.906	55.325	55.325	47.371	54,026
2023-04-17	55.025	55.400	55.000	55.075	47.156	70,950
2023-04-14	55.075	55.400	55.049	55.275	47.328	19,274
2023-04-13	55.025	55.600	55.000	55.075	47.156	124,777
2023-04-12	55.475	55.500	54.900	55.225	47.285	23,865
2023-04-11	55.725	56.300	55.250	55.325	47.371	18,961
2023-04-06	55.875	56.150	55.760	55.825	47.799	17,690
2023-04-05	56.400	56.400	55.950	56.350	48.248	19,742
2023-04-04	56.700	57.200	56.500	56.900	48.719	17,943
2023-04-03	57.075	57.325	56.650	57.325	49.083	20,076

← NewerPage 15 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.