Ipsos SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	44.360	44.720	43.980	44.240	40.009	5,553
2024-11-26	44.450	44.500	44.120	44.260	40.027	2,146
2024-11-25	44.360	45.060	44.260	44.800	40.516	6,697
2024-11-22	44.020	44.740	44.020	44.320	40.081	600
2024-11-21	44.260	44.440	44.100	44.280	40.045	926
2024-11-20	43.850	44.410	43.820	44.410	40.163	1,793
2024-11-19	44.320	44.500	43.600	43.870	39.675	1,793
2024-11-18	44.550	44.980	44.380	44.880	40.588	869
2024-11-15	45.620	45.780	44.980	45.230	40.904	2,026
2024-11-14	45.160	45.800	45.160	45.210	40.886	2,443
2024-11-13	44.860	45.360	44.706	44.840	40.552	1,235
2024-11-12	45.380	45.380	44.840	45.290	40.959	3,684
2024-11-11	45.940	46.180	45.720	46.010	41.610	735
2024-11-08	46.100	46.100	45.320	45.780	41.402	2,018
2024-11-07	45.980	46.460	45.980	45.980	41.583	1,930
2024-11-06	45.980	46.700	45.940	46.050	41.646	9,264
2024-11-05	44.960	45.380	44.880	45.060	40.751	1,426
2024-11-04	45.020	45.220	44.820	45.080	40.769	66,582
2024-11-01	45.140	45.340	45.140	45.230	40.904	3,707
2024-10-31	45.640	45.680	44.880	45.210	40.886	2,848
2024-10-30	46.300	46.300	45.800	46.290	41.863	1,706
2024-10-29	46.110	46.380	45.980	46.050	41.646	8,635
2024-10-28	46.010	46.280	45.640	45.640	41.275	1,508
2024-10-25	46.120	46.120	45.580	45.900	41.510	53,286
2024-10-24	46.520	46.760	46.240	46.480	42.035	5,356
2024-10-23	46.640	47.240	46.380	46.870	42.388	1,954
2024-10-22	46.990	47.140	46.760	46.890	42.406	4,881
2024-10-21	47.610	48.160	46.920	47.710	43.147	2,984
2024-10-18	47.280	47.800	47.260	47.730	43.165	2,298
2024-10-17	46.830	47.560	46.500	47.540	42.994	4,844
2024-10-16	49.025	49.400	46.600	47.110	42.605	16,842
2024-10-15	53.675	53.925	53.500	53.925	48.768	5,276
2024-10-14	55.225	55.450	52.800	53.125	48.044	5,075
2024-10-11	55.600	55.600	55.300	55.575	50.260	915
2024-10-10	55.425	55.775	55.200	55.775	50.441	1,071
2024-10-09	55.750	56.050	55.750	55.775	50.441	1,145
2024-10-08	55.325	55.450	54.750	55.075	49.808	8,481
2024-10-07	56.900	56.900	55.750	55.875	50.531	4,475
2024-10-04	56.000	56.600	56.000	56.550	51.142	6,652
2024-10-03	55.775	55.825	55.550	55.825	50.486	1,736
2024-10-02	55.650	56.000	55.650	55.825	50.486	2,408
2024-10-01	56.350	56.800	55.700	55.725	50.396	1,849
2024-09-30	57.350	57.350	56.450	57.175	51.707	7,356
2024-09-27	57.425	57.550	57.000	57.075	51.617	7,197
2024-09-26	56.550	57.550	56.550	57.175	51.707	5,062
2024-09-25	56.050	56.300	55.700	55.825	50.486	2,836
2024-09-24	56.100	56.850	55.750	56.350	50.961	71,033
2024-09-23	55.775	55.900	55.350	55.625	50.305	28,397
2024-09-20	55.625	55.700	55.100	55.625	50.305	8,681
2024-09-19	54.850	55.700	54.850	55.675	50.351	5,276
2024-09-18	54.300	54.600	54.200	54.200	49.017	459,818
2024-09-17	54.150	54.650	54.150	54.400	49.197	11,679
2024-09-16	53.875	54.100	53.750	53.775	48.632	1,167
2024-09-13	53.850	54.450	53.850	54.100	48.926	4,443
2024-09-12	54.250	54.250	53.500	54.150	48.971	2,386
2024-09-11	53.325	53.800	53.025	53.025	47.954	4,199
2024-09-10	53.175	53.650	53.175	53.175	48.090	1,720
2024-09-09	52.800	53.550	52.650	53.025	47.954	1,084
2024-09-06	53.175	53.550	52.500	52.650	47.615	26,706
2024-09-05	53.375	53.950	53.150	53.775	48.632	1,812

← NewerPage 9 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.