Ipsos SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	43.650	43.650	43.050	43.625	36.396	131,726
2022-01-20	44.500	44.650	43.900	44.250	36.917	10,205
2022-01-19	43.900	44.650	43.900	44.300	36.959	21,567
2022-01-18	44.650	44.650	43.450	43.825	36.563	92,612
2022-01-17	44.000	44.900	44.000	44.750	37.335	22,102
2022-01-14	42.250	43.050	42.073	42.650	35.583	26,382
2022-01-13	42.150	43.050	42.150	42.750	35.666	15,409
2022-01-12	41.500	42.400	41.500	42.350	35.332	133,281
2022-01-11	40.950	41.300	40.950	41.025	34.227	4,247
2022-01-10	40.600	41.000	40.400	40.750	33.997	8,565
2022-01-07	41.375	41.450	40.450	40.850	34.081	8,959
2022-01-06	41.675	42.000	41.600	41.675	34.769	4,573
2022-01-05	42.550	42.850	42.100	42.350	35.332	8,802
2022-01-04	42.350	43.300	42.250	42.400	35.374	9,232
2021-12-31	41.423	41.423	41.249	41.375	34.519	6,812
2021-12-30	40.850	41.550	40.850	40.950	34.164	9,620
2021-12-29	40.700	41.000	40.700	40.700	33.956	4,496
2021-12-24	40.438	40.438	40.400	40.400	33.705	735
2021-12-23	40.000	40.400	40.000	40.400	33.705	6,941
2021-12-22	39.275	39.950	39.145	39.825	33.226	4,687
2021-12-21	39.075	39.600	38.750	39.225	32.725	19,402
2021-12-20	38.400	39.000	38.150	38.800	32.371	9,742
2021-12-17	39.275	39.450	38.492	38.700	32.287	9,979
2021-12-16	39.925	40.000	39.450	39.725	33.142	17,628
2021-12-15	39.575	39.650	39.300	39.325	32.809	10,165
2021-12-14	39.575	40.200	39.397	39.775	33.184	11,328
2021-12-13	39.599	40.400	39.599	39.925	33.309	18,417
2021-12-10	39.075	39.600	39.046	39.425	32.892	8,544
2021-12-09	38.750	39.250	38.745	38.850	32.412	9,639
2021-12-08	39.025	39.200	38.750	38.850	32.412	8,205
2021-12-07	38.750	39.150	38.750	38.750	32.329	3,907
2021-12-06	38.600	38.950	38.350	38.650	32.245	16,015
2021-12-03	38.400	38.400	38.400	38.400	32.037	3,671
2021-12-02	40.150	40.150	38.950	39.125	32.642	12,600
2021-12-01	40.100	40.550	40.100	40.100	33.455	4,052
2021-11-30	39.875	40.100	39.600	39.875	33.267	16,490
2021-11-29	39.951	40.450	39.951	40.200	33.539	6,719
2021-11-26	39.375	39.950	38.918	39.725	33.142	8,833
2021-11-25	40.800	40.800	40.595	40.650	33.914	4,060
2021-11-24	40.600	40.850	40.150	40.600	33.872	8,973
2021-11-23	40.300	40.800	40.200	40.400	33.705	11,784
2021-11-22	41.275	41.285	40.400	40.600	33.872	19,509
2021-11-19	41.925	42.000	41.100	41.325	34.477	12,390
2021-11-18	41.801	42.200	41.801	42.000	35.040	3,860
2021-11-17	42.767	42.767	41.525	41.525	34.644	13,355
2021-11-16	42.550	43.550	42.550	42.550	35.499	16,590
2021-11-15	42.200	42.700	42.100	42.200	35.207	7,524
2021-11-12	42.400	42.426	42.200	42.200	35.207	10,753
2021-11-11	41.725	42.400	41.700	42.400	35.374	4,107
2021-11-10	41.725	41.920	41.200	41.725	34.811	8,663
2021-11-09	41.225	42.000	40.850	41.325	34.477	3,920
2021-11-08	41.825	42.100	41.100	41.375	34.519	2,578
2021-11-05	41.875	42.400	41.750	42.400	35.374	1,700
2021-11-04	41.875	42.050	41.650	41.925	34.978	1,106
2021-11-03	41.325	41.800	41.000	41.625	34.727	5,787
2021-11-02	41.025	41.650	40.950	41.025	34.227	30,318
2021-11-01	40.900	41.450	40.900	41.125	34.310	2,156
2021-10-29	39.600	40.450	39.600	40.250	33.580	8,298
2021-10-28	39.650	39.650	39.150	39.175	32.683	5,167
2021-10-27	40.150	40.250	39.400	39.475	32.934	73,411

← NewerPage 21 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.