Ipsos SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	43.725	43.770	43.450	43.625	36.396	74,387
2022-04-14	43.475	43.800	43.050	43.275	36.104	21,438
2022-04-13	42.950	43.150	42.450	42.750	35.666	12,190
2022-04-12	41.875	42.850	41.800	42.400	35.374	9,987
2022-04-11	42.850	42.850	42.250	42.250	35.249	6,686
2022-04-08	42.650	43.200	42.250	42.250	35.249	19,861
2022-04-07	43.125	43.650	42.500	42.700	35.624	7,726
2022-04-06	44.400	44.400	43.050	43.075	35.937	34,287
2022-04-05	45.675	45.700	44.100	44.300	36.959	41,690
2022-04-04	45.775	45.850	45.200	45.675	38.106	8,248
2022-04-01	44.600	45.625	44.600	45.625	38.065	12,484
2022-03-31	45.475	46.100	45.194	45.775	38.190	23,805
2022-03-30	45.900	45.900	44.750	45.875	38.273	28,723
2022-03-29	45.325	45.901	45.050	45.675	38.106	10,712
2022-03-28	44.700	45.300	44.600	45.225	37.731	19,136
2022-03-25	44.450	44.800	44.300	44.300	36.959	14,282
2022-03-24	45.050	45.050	44.200	44.500	37.126	8,624
2022-03-23	45.425	46.950	45.050	45.075	37.606	14,095
2022-03-22	46.100	46.100	45.200	45.525	37.981	8,805
2022-03-21	45.599	46.550	45.599	46.050	38.419	19,001
2022-03-18	45.025	45.600	44.600	45.225	37.731	75,872
2022-03-17	44.400	44.850	44.100	44.700	37.293	13,616
2022-03-16	43.350	44.950	43.350	44.850	37.418	51,313
2022-03-15	42.850	42.901	42.095	42.650	35.583	16,716
2022-03-14	42.139	43.250	42.139	42.750	35.666	17,341
2022-03-11	41.125	42.200	40.800	42.200	35.207	14,905
2022-03-10	41.375	41.750	40.700	41.025	34.227	21,529
2022-03-09	40.100	41.705	40.100	41.025	34.227	32,534
2022-03-08	39.425	40.400	38.899	39.125	32.642	22,432
2022-03-07	38.650	40.000	38.050	40.000	33.372	25,354
2022-03-04	40.950	41.534	39.900	40.350	33.664	17,712
2022-03-03	41.775	42.700	41.546	42.200	35.207	30,354
2022-03-02	40.200	41.950	40.200	41.875	34.936	28,535
2022-03-01	42.550	43.200	40.546	41.075	34.269	20,922
2022-02-28	41.700	43.250	41.700	43.175	36.021	15,900
2022-02-25	40.350	42.550	40.350	42.350	35.332	206,467
2022-02-24	37.375	39.850	36.550	39.275	32.767	77,482
2022-02-23	38.750	39.095	38.250	38.600	32.204	9,861
2022-02-22	38.800	38.800	37.950	38.750	32.329	32,363
2022-02-21	39.875	40.300	39.000	39.275	32.767	29,624
2022-02-18	39.850	40.200	39.850	40.050	33.413	10,428
2022-02-17	40.550	40.800	39.899	40.050	33.413	38,017
2022-02-16	41.100	41.100	40.548	41.075	34.269	24,379
2022-02-15	40.239	41.100	40.239	40.700	33.956	11,216
2022-02-14	39.650	39.650	38.700	39.475	32.934	24,276
2022-02-11	40.900	41.000	40.245	40.500	33.789	7,306
2022-02-10	41.475	41.500	41.150	41.425	34.561	6,386
2022-02-09	40.893	41.550	40.893	41.475	34.602	4,166
2022-02-08	40.200	40.200	39.700	40.150	33.497	10,228
2022-02-07	40.450	40.450	39.650	40.000	33.372	49,678
2022-02-04	40.450	40.650	39.850	40.400	33.705	18,582
2022-02-03	41.646	41.646	40.500	40.750	33.997	4,829
2022-02-02	41.400	41.750	41.400	41.675	34.769	5,752
2022-02-01	40.850	41.600	40.850	41.175	34.352	12,744
2022-01-31	40.250	40.650	39.800	40.150	33.497	35,381
2022-01-28	40.250	40.250	39.300	39.525	32.975	14,449
2022-01-27	40.900	41.000	40.200	40.800	34.039	14,490
2022-01-26	41.475	41.700	41.000	41.375	34.519	5,652
2022-01-25	41.525	41.800	40.900	41.075	34.269	56,372
2022-01-24	43.025	43.200	41.450	41.775	34.853	22,347

← NewerPage 20 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.