Ipsos SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	44.550	44.700	44.200	44.400	38.016	16,908
2022-07-14	44.000	44.850	44.000	44.300	37.931	13,317
2022-07-13	44.600	44.678	43.900	44.350	37.973	13,066
2022-07-12	44.150	44.850	43.500	44.600	38.188	49,712
2022-07-11	45.300	45.300	44.550	44.950	38.487	5,908
2022-07-08	44.800	45.350	44.650	45.275	38.766	11,365
2022-07-07	44.600	45.000	44.300	44.300	37.931	10,698
2022-07-06	43.775	44.550	43.545	44.550	38.145	27,941
2022-07-05	44.250	44.350	43.350	43.675	37.396	56,676
2022-07-04	43.775	45.200	43.700	44.700	38.273	144,855
2022-07-01	43.850	43.850	42.850	43.525	37.267	20,554
2022-06-30	45.425	45.450	44.500	44.900	37.460	10,569
2022-06-29	46.050	46.050	45.450	45.775	38.190	9,515
2022-06-28	46.050	46.650	45.600	46.100	38.461	19,415
2022-06-27	45.150	45.879	45.150	45.775	38.190	8,274
2022-06-24	44.000	45.000	43.850	44.800	37.376	10,393
2022-06-23	44.600	44.600	43.600	44.400	37.043	16,267
2022-06-22	45.025	45.350	44.650	45.175	37.689	14,481
2022-06-21	45.450	46.700	45.450	46.200	38.544	18,798
2022-06-20	43.675	45.400	43.600	44.750	37.335	217,896
2022-06-17	42.800	43.950	42.450	43.225	36.062	24,411
2022-06-16	44.850	44.850	42.695	42.950	35.833	9,730
2022-06-15	46.500	46.500	45.100	45.775	38.190	35,028
2022-06-14	45.725	46.000	44.050	45.025	37.564	88,222
2022-06-13	45.250	45.250	43.650	44.400	37.043	47,181
2022-06-10	45.700	48.000	45.700	46.400	38.711	57,866
2022-06-09	46.500	46.600	45.875	45.875	38.273	49,461
2022-06-08	46.500	46.750	46.150	46.250	38.586	15,845
2022-06-07	46.150	46.450	45.950	46.200	38.544	20,163
2022-06-06	46.249	47.000	46.249	46.350	38.669	10,451
2022-06-01	45.550	46.400	45.550	46.050	38.419	20,627
2022-05-31	46.100	46.450	44.750	45.475	37.939	15,093
2022-05-30	45.700	47.100	45.700	46.600	38.878	27,454
2022-05-27	45.325	45.956	45.325	45.325	37.814	15,362
2022-05-26	44.650	45.201	44.650	45.025	37.564	6,677
2022-05-25	44.100	44.750	43.400	44.500	37.126	19,390
2022-05-24	44.650	45.050	43.699	43.725	36.479	8,690
2022-05-23	45.175	45.350	44.250	44.600	37.209	5,798
2022-05-20	44.300	45.100	44.300	45.025	37.564	6,825
2022-05-19	43.875	43.926	43.000	43.625	36.396	23,992
2022-05-18	45.225	45.350	44.000	44.000	36.709	14,231
2022-05-17	44.997	45.550	44.997	45.375	37.856	13,361
2022-05-16	44.200	44.835	44.000	44.600	37.209	9,893
2022-05-13	43.850	44.550	43.850	44.050	36.751	9,563
2022-05-12	42.500	43.550	42.500	43.525	36.313	20,494
2022-05-11	42.950	43.650	42.950	43.225	36.062	31,078
2022-05-10	42.550	43.150	42.498	43.025	35.895	15,896
2022-05-09	43.211	43.211	42.550	42.950	35.833	7,717
2022-05-06	44.900	44.900	44.300	44.350	37.001	27,689
2022-05-05	45.775	46.050	45.150	45.325	37.814	12,652
2022-05-04	45.475	45.625	45.000	45.625	38.065	9,737
2022-05-03	45.375	46.100	45.100	45.875	38.273	10,999
2022-04-29	46.750	46.800	46.096	46.600	38.878	7,594
2022-04-28	46.100	46.950	45.650	45.775	38.190	30,354
2022-04-27	47.675	47.800	46.098	46.250	38.586	20,856
2022-04-26	47.100	47.900	47.100	47.825	39.900	30,527
2022-04-25	47.050	47.050	46.500	46.900	39.128	15,663
2022-04-22	46.050	48.600	46.050	48.050	40.088	38,698
2022-04-21	44.600	46.150	44.600	45.925	38.315	14,230
2022-04-20	43.800	44.950	43.800	44.950	37.501	25,315

← NewerPage 19 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.