Ipsos SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	59.600	60.200	59.600	60.000	51.373	34,468
2023-01-05	59.200	60.200	59.200	60.000	51.373	11,238
2023-01-04	59.200	60.300	59.200	60.100	51.459	38,145
2023-01-03	59.050	59.900	58.900	59.850	51.245	15,352
2022-12-30	58.550	58.900	58.250	58.250	49.875	3,525
2022-12-29	58.150	58.706	57.965	58.050	49.704	16,096
2022-12-28	57.700	58.201	57.600	57.600	49.318	17,702
2022-12-23	57.500	57.500	57.006	57.200	48.976	9,437
2022-12-22	57.300	57.600	57.100	57.400	49.147	12,796
2022-12-21	56.500	57.600	56.500	56.900	48.719	149,296
2022-12-20	56.500	56.500	56.000	56.200	48.120	13,170
2022-12-19	56.300	57.200	56.300	56.400	48.291	69,335
2022-12-16	56.200	56.500	55.800	56.100	48.034	47,219
2022-12-15	56.100	56.660	56.100	56.100	48.034	23,343
2022-12-14	55.550	56.500	55.400	56.300	48.205	77,200
2022-12-13	54.250	56.200	54.000	55.450	47.478	29,369
2022-12-12	54.350	55.000	53.900	54.050	46.279	16,538
2022-12-09	54.550	55.100	54.000	54.650	46.793	14,708
2022-12-08	54.500	55.100	54.500	54.750	46.878	16,641
2022-12-07	54.550	55.195	54.395	54.550	46.707	23,015
2022-12-06	54.450	55.030	54.300	54.950	47.049	70,695
2022-12-05	55.750	55.800	54.298	54.650	46.793	45,839
2022-12-02	54.800	55.600	54.800	55.050	47.135	16,469
2022-12-01	54.850	55.300	54.100	54.650	46.793	13,698
2022-11-30	53.700	54.900	53.700	54.750	46.878	20,608
2022-11-29	54.250	54.600	53.550	53.700	45.979	17,015
2022-11-28	54.250	54.600	53.898	54.050	46.279	12,033
2022-11-25	53.600	55.000	53.600	54.850	46.964	27,740
2022-11-24	52.700	53.500	52.700	53.400	45.722	11,514
2022-11-23	52.400	52.800	52.091	52.700	45.123	17,032
2022-11-22	53.400	53.600	52.394	52.800	45.209	21,719
2022-11-21	52.600	54.100	52.552	54.050	46.279	34,426
2022-11-18	52.500	52.800	52.350	52.500	44.952	18,594
2022-11-17	52.200	53.200	52.200	52.300	44.780	30,697
2022-11-16	52.500	53.200	51.700	52.300	44.780	17,397
2022-11-15	52.800	53.400	52.298	53.100	45.465	21,965
2022-11-14	51.500	53.400	51.500	52.400	44.866	31,014
2022-11-11	50.503	51.421	50.503	50.875	43.560	15,628
2022-11-10	50.275	50.900	49.550	50.550	43.282	19,000
2022-11-09	50.175	50.700	50.050	50.150	42.940	28,652
2022-11-08	49.250	50.500	49.250	50.250	43.025	12,635
2022-11-07	48.000	48.950	47.977	48.600	41.612	23,418
2022-11-04	48.050	48.250	47.700	48.100	41.184	9,918
2022-11-03	47.700	47.700	47.050	47.575	40.735	9,943
2022-11-02	48.450	48.750	47.250	47.825	40.949	89,040
2022-11-01	48.900	49.500	48.545	48.750	41.741	23,025
2022-10-31	48.650	49.100	48.300	48.450	41.484	30,517
2022-10-28	48.400	48.400	47.316	48.050	41.142	43,195
2022-10-27	49.800	49.800	48.650	49.200	42.126	34,891
2022-10-26	50.600	50.600	49.600	49.600	42.469	26,749
2022-10-25	49.995	51.000	49.995	50.850	43.539	22,582
2022-10-24	49.400	49.850	48.400	49.675	42.533	17,870
2022-10-21	49.300	49.350	48.800	48.800	41.784	24,244
2022-10-20	49.750	49.750	48.650	48.750	41.741	13,688
2022-10-19	49.900	50.600	49.600	49.600	42.469	19,366
2022-10-18	49.150	49.950	49.150	49.775	42.619	42,178
2022-10-17	48.150	48.501	47.925	47.925	41.034	30,898
2022-10-14	47.675	49.002	47.600	48.250	41.313	17,782
2022-10-13	46.750	47.201	45.950	46.850	40.114	96,385
2022-10-12	47.200	47.200	46.200	47.025	40.264	38,799

← NewerPage 17 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.