Ipsen SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 107.75 | 109.20 | 107.20 | 109.10 | 106.51 | 8,508 |
| 2024-09-03 | 109.80 | 111.00 | 109.00 | 109.20 | 106.61 | 7,950 |
| 2024-09-02 | 109.40 | 109.70 | 109.20 | 109.70 | 107.09 | 179,683 |
| 2024-08-30 | 109.00 | 109.80 | 108.80 | 109.50 | 106.90 | 6,322 |
| 2024-08-29 | 108.00 | 108.50 | 108.00 | 108.30 | 105.73 | 831 |
| 2024-08-28 | 107.00 | 107.90 | 107.00 | 107.65 | 105.09 | 657 |
| 2024-08-27 | 106.60 | 107.40 | 106.60 | 107.05 | 104.51 | 1,537 |
| 2024-08-23 | 106.95 | 107.70 | 106.60 | 106.95 | 104.41 | 3,073 |
| 2024-08-22 | 107.55 | 107.80 | 107.00 | 107.15 | 104.60 | 39,000 |
| 2024-08-21 | 106.90 | 108.00 | 106.90 | 106.95 | 104.41 | 102,731 |
| 2024-08-20 | 106.60 | 107.60 | 106.60 | 107.05 | 104.51 | 8,490 |
| 2024-08-19 | 104.20 | 107.00 | 103.80 | 106.45 | 103.92 | 26,661 |
| 2024-08-16 | 105.50 | 105.70 | 104.20 | 104.50 | 102.02 | 2,370 |
| 2024-08-15 | 107.05 | 107.60 | 105.50 | 106.35 | 103.82 | 5,113 |
| 2024-08-14 | 105.20 | 106.30 | 105.10 | 106.25 | 103.73 | 1,204 |
| 2024-08-13 | 103.85 | 104.90 | 103.50 | 104.40 | 101.92 | 55,311 |
| 2024-08-12 | 102.75 | 104.00 | 102.40 | 103.35 | 100.89 | 4,292 |
| 2024-08-09 | 101.90 | 103.40 | 101.20 | 103.35 | 100.89 | 1,750 |
| 2024-08-08 | 102.10 | 102.10 | 100.50 | 101.70 | 99.284 | 3,905 |
| 2024-08-07 | 103.50 | 103.50 | 102.30 | 102.85 | 100.41 | 5,170 |
| 2024-08-06 | 102.65 | 103.70 | 102.10 | 103.15 | 100.70 | 59,227 |
| 2024-08-05 | 102.85 | 103.90 | 102.00 | 102.75 | 100.31 | 159,971 |
| 2024-08-02 | 102.25 | 103.50 | 101.40 | 102.95 | 100.50 | 4,893 |
| 2024-08-01 | 103.35 | 103.90 | 102.60 | 102.85 | 100.41 | 9,754 |
| 2024-07-31 | 104.00 | 105.20 | 104.00 | 104.20 | 101.72 | 209,301 |
| 2024-07-30 | 103.00 | 104.20 | 103.00 | 104.00 | 101.53 | 3,316 |
| 2024-07-29 | 103.65 | 103.80 | 102.40 | 103.05 | 100.60 | 1,783 |
| 2024-07-26 | 101.40 | 104.10 | 101.30 | 103.35 | 100.89 | 3,522 |
| 2024-07-25 | 108.30 | 108.30 | 100.90 | 101.90 | 99.479 | 20,982 |
| 2024-07-24 | 109.20 | 111.90 | 109.00 | 110.65 | 108.02 | 27,725 |
| 2024-07-23 | 110.45 | 111.10 | 110.10 | 110.15 | 107.53 | 56,577 |
| 2024-07-22 | 109.90 | 111.00 | 109.90 | 110.45 | 107.83 | 45,398 |
| 2024-07-19 | 109.90 | 110.62 | 109.30 | 109.40 | 106.80 | 1,795 |
| 2024-07-18 | 111.25 | 111.90 | 110.40 | 110.65 | 108.02 | 14,116 |
| 2024-07-17 | 110.45 | 111.20 | 110.00 | 110.95 | 108.31 | 1,984 |
| 2024-07-16 | 110.55 | 111.20 | 107.90 | 110.95 | 108.31 | 9,014 |
| 2024-07-15 | 111.25 | 112.20 | 110.80 | 111.05 | 108.41 | 999 |
| 2024-07-12 | 111.65 | 112.00 | 111.00 | 111.55 | 108.90 | 243,657 |
| 2024-07-11 | 109.80 | 112.00 | 109.80 | 111.55 | 108.90 | 44,058 |
| 2024-07-10 | 109.20 | 109.20 | 107.60 | 108.90 | 106.31 | 91,129 |
| 2024-07-09 | 110.15 | 110.50 | 108.90 | 108.90 | 106.31 | 4,503 |
| 2024-07-08 | 110.85 | 115.00 | 110.10 | 110.25 | 107.63 | 14,681 |
| 2024-07-05 | 112.50 | 112.50 | 111.00 | 111.25 | 108.61 | 3,673 |
| 2024-07-04 | 112.50 | 114.80 | 112.30 | 114.55 | 111.83 | 96,866 |
| 2024-07-03 | 113.80 | 114.10 | 112.20 | 112.40 | 109.73 | 38,784 |
| 2024-07-02 | 115.05 | 115.50 | 112.80 | 114.35 | 111.63 | 58,516 |
| 2024-07-01 | 115.25 | 115.80 | 114.20 | 114.55 | 111.83 | 36,093 |
| 2024-06-28 | 114.35 | 115.00 | 114.20 | 114.45 | 111.73 | 1,158 |
| 2024-06-27 | 114.95 | 115.00 | 114.60 | 114.85 | 112.12 | 124,517 |
| 2024-06-26 | 116.10 | 116.10 | 114.10 | 115.05 | 112.32 | 2,298 |
| 2024-06-25 | 116.50 | 117.00 | 115.30 | 115.65 | 112.90 | 118,779 |
| 2024-06-24 | 114.50 | 117.70 | 114.50 | 116.50 | 113.73 | 4,039 |
| 2024-06-21 | 116.60 | 116.70 | 113.70 | 113.70 | 111.00 | 1,647 |
| 2024-06-20 | 117.30 | 117.50 | 116.20 | 116.70 | 113.93 | 2,327 |
| 2024-06-19 | 118.50 | 118.50 | 117.00 | 117.20 | 114.42 | 6,695 |
| 2024-06-18 | 119.85 | 121.00 | 118.40 | 118.65 | 115.83 | 3,018 |
| 2024-06-17 | 119.80 | 120.90 | 119.80 | 120.60 | 117.73 | 20,865 |
| 2024-06-14 | 122.75 | 122.90 | 119.40 | 120.30 | 117.44 | 98,452 |
| 2024-06-13 | 124.50 | 125.80 | 123.10 | 123.15 | 120.22 | 102,611 |
| 2024-06-12 | 122.30 | 126.30 | 122.30 | 126.25 | 123.25 | 6,159 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-03 | 1.6000 EUR |
| 2025-06-04 | 1.4000 EUR |
| 2024-05-30 | 1.2000 EUR |
| 2023-06-02 | 1.2000 EUR |
| 2022-05-31 | 1.2000 EUR |
| 2021-05-31 | 1.0000 EUR |
| 2020-06-03 | 1.0000 EUR |
| 2019-05-31 | 1.0000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.