Ipsos SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	46.495	47.300	46.495	47.175	40.392	29,659
2022-10-10	47.050	47.050	46.300	46.400	39.729	14,734
2022-10-07	47.025	47.250	46.650	46.950	40.200	9,394
2022-10-06	46.850	47.150	46.450	46.800	40.071	28,064
2022-10-05	47.025	47.150	46.450	46.500	39.814	9,937
2022-10-04	46.700	47.300	46.700	46.950	40.200	12,726
2022-10-03	45.875	46.350	45.050	46.250	39.600	13,335
2022-09-30	45.050	45.904	45.050	45.525	38.980	17,913
2022-09-29	45.125	45.125	44.700	45.125	38.637	13,659
2022-09-28	44.950	45.344	44.700	44.900	38.444	10,832
2022-09-27	45.075	45.550	44.950	45.525	38.980	17,932
2022-09-26	44.850	45.550	44.800	45.025	38.551	21,694
2022-09-23	45.275	45.408	44.746	44.850	38.402	19,278
2022-09-22	45.075	45.200	44.800	44.800	38.359	13,121
2022-09-21	45.075	45.350	44.500	45.125	38.637	13,598
2022-09-20	45.475	45.650	45.050	45.625	39.065	7,277
2022-09-16	45.750	45.750	44.950	45.225	38.723	6,400
2022-09-15	45.550	46.350	45.550	46.050	39.429	8,562
2022-09-14	46.550	46.704	45.591	45.825	39.236	12,975
2022-09-13	47.225	47.600	46.799	46.800	40.071	16,966
2022-09-12	47.275	47.650	47.000	47.025	40.264	64,833
2022-09-09	47.025	47.800	46.850	47.525	40.692	35,743
2022-09-08	46.350	46.900	46.250	46.300	39.643	6,863
2022-09-07	45.297	46.250	45.297	46.000	39.386	22,254
2022-09-06	45.300	45.850	45.300	45.325	38.808	9,563
2022-09-05	44.850	45.555	44.600	45.475	38.937	64,123
2022-09-02	45.250	45.750	45.250	45.675	39.108	11,306
2022-09-01	45.300	45.300	44.600	45.075	38.594	11,640
2022-08-31	46.150	46.150	45.150	45.275	38.766	13,445
2022-08-30	45.875	46.250	45.400	45.425	38.894	11,585
2022-08-26	48.172	48.172	47.050	47.525	40.692	10,733
2022-08-25	48.500	48.900	48.150	48.550	41.570	10,462
2022-08-24	48.300	48.600	47.799	48.350	41.398	19,342
2022-08-23	48.200	48.750	48.050	48.450	41.484	15,293
2022-08-22	48.650	48.950	48.300	48.900	41.869	12,164
2022-08-19	50.000	50.000	49.200	49.200	42.126	4,366
2022-08-18	50.375	50.600	50.194	50.275	43.047	7,488
2022-08-17	50.775	50.784	50.200	50.675	43.389	7,642
2022-08-16	50.400	50.800	50.400	50.650	43.368	3,757
2022-08-15	50.699	50.699	50.100	50.650	43.368	3,813
2022-08-12	50.900	50.900	50.400	50.775	43.475	2,677
2022-08-11	50.800	51.600	50.800	51.150	43.796	4,889
2022-08-10	49.650	50.700	49.650	50.575	43.303	18,969
2022-08-09	49.550	50.302	49.550	50.275	43.047	169,414
2022-08-08	50.000	50.500	50.000	50.075	42.875	10,709
2022-08-05	50.400	50.400	49.775	49.775	42.619	11,807
2022-08-04	50.400	51.200	50.400	50.750	43.453	8,272
2022-08-03	49.600	50.600	49.600	49.975	42.790	7,624
2022-08-02	49.775	50.200	49.700	49.975	42.790	14,206
2022-08-01	49.760	50.500	49.760	50.375	43.132	13,932
2022-07-29	49.350	50.300	49.350	49.900	42.726	19,173
2022-07-28	49.175	49.450	48.950	49.400	42.297	15,824
2022-07-27	48.350	49.200	48.350	48.750	41.741	158,445
2022-07-26	48.200	48.500	48.150	48.200	41.270	28,296
2022-07-25	47.375	48.600	47.363	48.000	41.099	14,298
2022-07-22	48.100	48.700	47.400	47.925	41.034	25,506
2022-07-21	46.750	49.200	46.550	48.450	41.484	31,223
2022-07-20	46.050	46.708	46.050	46.500	39.814	170,254
2022-07-19	45.175	46.150	44.850	45.925	39.322	63,390
2022-07-18	45.075	45.350	44.850	44.950	38.487	13,842

← NewerPage 18 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.