Ipsos SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	57.300	57.600	57.100	57.500	49.233	16,049
2023-03-30	57.394	57.900	57.394	57.600	49.318	45,963
2023-03-29	56.700	57.442	56.700	56.700	48.548	17,621
2023-03-28	57.100	57.300	56.400	56.600	48.462	20,414
2023-03-27	56.100	57.200	56.100	57.100	48.890	80,305
2023-03-24	57.900	58.000	55.300	56.000	47.948	128,788
2023-03-23	57.400	58.103	57.400	57.400	49.147	25,263
2023-03-22	57.800	58.200	57.595	57.900	49.575	21,674
2023-03-21	57.400	58.000	57.400	57.400	49.147	18,939
2023-03-20	55.250	57.300	55.100	57.300	49.062	55,629
2023-03-17	56.400	57.100	55.897	56.100	48.034	26,284
2023-03-16	55.600	56.700	55.600	56.100	48.034	38,993
2023-03-15	57.400	57.500	55.200	56.400	48.291	18,901
2023-03-14	55.600	57.600	55.600	57.400	49.147	27,898
2023-03-13	57.500	57.900	55.700	56.300	48.205	72,053
2023-03-10	58.250	59.000	57.700	57.800	49.490	17,434
2023-03-09	59.850	60.000	58.994	59.150	50.646	18,139
2023-03-08	59.700	60.800	59.700	60.000	51.373	56,833
2023-03-07	60.300	61.500	59.797	60.100	51.459	96,408
2023-03-06	60.800	61.500	60.200	61.000	52.230	51,095
2023-03-03	60.200	61.300	60.200	61.200	52.401	105,760
2023-03-02	59.600	60.500	59.600	60.000	51.373	62,760
2023-03-01	58.270	59.600	58.270	59.050	50.560	40,435
2023-02-28	58.094	58.500	58.094	58.250	49.875	42,943
2023-02-27	57.300	58.800	56.497	58.650	50.217	37,923
2023-02-24	57.100	57.545	57.100	57.100	48.890	101,304
2023-02-23	56.700	58.000	56.700	57.400	49.147	30,833
2023-02-22	55.750	56.600	55.100	56.600	48.462	47,536
2023-02-21	57.200	57.300	56.298	56.600	48.462	37,204
2023-02-20	57.600	57.600	57.094	57.600	49.318	25,231
2023-02-17	58.950	59.900	57.400	58.150	49.789	67,575
2023-02-16	61.200	61.200	57.399	57.900	49.575	82,998
2023-02-15	61.400	62.000	61.300	61.500	52.658	12,371
2023-02-14	61.300	62.100	61.300	61.900	53.000	13,363
2023-02-13	60.700	61.200	60.700	60.800	52.058	7,887
2023-02-10	61.800	61.900	60.399	61.000	52.230	11,754
2023-02-09	61.600	62.500	61.600	62.250	53.300	91,788
2023-02-08	61.500	61.700	60.800	61.200	52.401	16,441
2023-02-07	61.200	61.500	60.790	61.200	52.401	15,775
2023-02-06	61.200	61.400	60.600	61.200	52.401	16,716
2023-02-03	60.999	61.900	60.999	61.600	52.743	14,637
2023-02-02	61.000	61.692	60.400	60.800	52.058	22,611
2023-02-01	59.850	60.798	59.590	60.400	51.716	21,072
2023-01-31	59.250	59.506	58.800	59.050	50.560	41,934
2023-01-30	59.450	59.600	59.046	59.250	50.731	21,931
2023-01-27	59.550	59.750	59.260	59.750	51.159	28,974
2023-01-26	60.000	60.000	59.100	60.000	51.373	20,630
2023-01-25	60.500	60.906	59.600	60.400	51.716	85,188
2023-01-24	60.100	60.400	59.794	59.850	51.245	20,182
2023-01-23	59.750	60.200	59.600	59.850	51.245	26,399
2023-01-20	61.400	61.800	59.400	59.550	50.988	38,808
2023-01-19	61.100	61.400	60.900	61.000	52.230	24,367
2023-01-18	61.200	62.200	60.700	61.100	52.315	33,826
2023-01-17	60.800	61.500	60.800	60.900	52.144	71,489
2023-01-16	60.400	61.100	60.200	60.800	52.058	35,227
2023-01-13	59.550	60.700	59.400	60.300	51.630	32,305
2023-01-12	58.000	59.400	58.000	59.050	50.560	26,503
2023-01-11	57.400	58.300	57.400	57.900	49.575	22,805
2023-01-10	57.700	57.800	56.800	57.700	49.404	42,621
2023-01-09	59.550	60.300	58.094	58.950	50.474	97,208

← NewerPage 16 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.