Ipsen SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 122.30 | 126.30 | 122.30 | 126.25 | 123.25 | 6,159 |
| 2024-06-11 | 123.35 | 123.40 | 120.50 | 121.00 | 118.13 | 11,437 |
| 2024-06-10 | 121.70 | 123.70 | 121.70 | 122.45 | 119.54 | 215,405 |
| 2024-06-07 | 122.50 | 123.70 | 122.50 | 123.25 | 120.32 | 84,065 |
| 2024-06-06 | 121.30 | 123.40 | 121.30 | 122.75 | 119.83 | 275,740 |
| 2024-06-05 | 121.60 | 122.90 | 121.60 | 122.75 | 119.83 | 448,840 |
| 2024-06-04 | 121.20 | 122.00 | 120.90 | 121.20 | 118.32 | 96,303 |
| 2024-06-03 | 120.30 | 121.90 | 119.80 | 121.90 | 119.00 | 8,330 |
| 2024-05-31 | 119.15 | 120.90 | 119.10 | 120.50 | 117.64 | 114,355 |
| 2024-05-30 | 118.10 | 119.26 | 118.10 | 119.05 | 116.22 | 2,358 |
| 2024-05-29 | 119.40 | 121.10 | 119.40 | 119.65 | 115.64 | 2,089 |
| 2024-05-28 | 119.75 | 122.20 | 119.35 | 119.35 | 115.35 | 2,883 |
| 2024-05-24 | 123.05 | 123.60 | 122.50 | 122.85 | 118.73 | 153,899 |
| 2024-05-23 | 122.55 | 124.40 | 122.50 | 123.45 | 119.31 | 4,830 |
| 2024-05-22 | 120.80 | 122.40 | 119.90 | 122.05 | 117.96 | 103,197 |
| 2024-05-21 | 121.10 | 122.20 | 120.50 | 121.50 | 117.42 | 513,260 |
| 2024-05-20 | 120.90 | 122.00 | 120.90 | 121.00 | 116.94 | 70,698 |
| 2024-05-17 | 121.30 | 121.40 | 120.30 | 120.50 | 116.46 | 4,635 |
| 2024-05-16 | 121.00 | 122.60 | 121.00 | 121.70 | 117.62 | 4,877 |
| 2024-05-15 | 121.60 | 122.20 | 120.90 | 121.40 | 117.33 | 4,301 |
| 2024-05-14 | 118.80 | 122.40 | 118.80 | 121.70 | 117.62 | 154,878 |
| 2024-05-13 | 119.85 | 120.40 | 118.90 | 118.95 | 114.96 | 1,357 |
| 2024-05-10 | 119.75 | 120.00 | 118.80 | 119.75 | 115.73 | 2,242 |
| 2024-05-09 | 120.00 | 120.00 | 117.10 | 119.75 | 115.73 | 3,484 |
| 2024-05-08 | 115.55 | 117.10 | 111.40 | 116.10 | 112.21 | 9,514 |
| 2024-05-07 | 114.55 | 116.00 | 114.55 | 114.55 | 110.71 | 702 |
| 2024-05-03 | 115.15 | 115.70 | 113.80 | 114.25 | 110.42 | 100,819 |
| 2024-05-02 | 115.00 | 116.40 | 115.00 | 115.45 | 111.58 | 3,577 |
| 2024-05-01 | 114.45 | 114.45 | 114.45 | 114.45 | 110.61 | 0 |
| 2024-04-30 | 112.50 | 114.60 | 111.60 | 114.45 | 110.61 | 9,925 |
| 2024-04-29 | 113.00 | 113.30 | 112.20 | 112.30 | 108.53 | 3,935 |
| 2024-04-26 | 112.40 | 113.20 | 111.50 | 113.00 | 109.21 | 81,516 |
| 2024-04-25 | 112.30 | 114.10 | 111.29 | 112.30 | 108.53 | 56,271 |
| 2024-04-24 | 112.60 | 116.00 | 112.28 | 112.80 | 109.02 | 96,158 |
| 2024-04-23 | 112.20 | 113.70 | 110.70 | 112.00 | 108.24 | 36,646 |
| 2024-04-22 | 108.40 | 112.51 | 108.40 | 111.75 | 108.00 | 145,449 |
| 2024-04-19 | 106.25 | 108.42 | 105.64 | 108.10 | 104.47 | 41,277 |
| 2024-04-18 | 106.55 | 107.10 | 105.50 | 106.75 | 103.17 | 13,234 |
| 2024-04-17 | 107.75 | 108.20 | 106.38 | 106.85 | 103.27 | 31,193 |
| 2024-04-16 | 107.75 | 107.80 | 106.30 | 107.45 | 103.85 | 12,006 |
| 2024-04-15 | 109.90 | 110.40 | 108.20 | 108.30 | 104.67 | 23,748 |
| 2024-04-12 | 109.70 | 112.30 | 108.90 | 109.00 | 105.34 | 10,763 |
| 2024-04-11 | 108.70 | 109.42 | 108.60 | 109.20 | 105.54 | 13,356 |
| 2024-04-10 | 110.25 | 111.10 | 108.00 | 109.20 | 105.54 | 14,400 |
| 2024-04-09 | 108.10 | 110.40 | 108.00 | 109.50 | 105.83 | 29,303 |
| 2024-04-08 | 107.35 | 108.60 | 106.60 | 108.60 | 104.96 | 16,996 |
| 2024-04-05 | 107.55 | 108.00 | 105.90 | 108.00 | 104.38 | 19,704 |
| 2024-04-04 | 107.30 | 108.90 | 107.30 | 108.80 | 105.15 | 18,978 |
| 2024-04-03 | 105.70 | 107.21 | 105.50 | 106.85 | 103.27 | 52,784 |
| 2024-04-02 | 109.70 | 110.70 | 106.05 | 106.05 | 102.49 | 48,997 |
| 2024-03-28 | 109.40 | 111.11 | 109.10 | 110.95 | 107.23 | 45,945 |
| 2024-03-27 | 108.11 | 109.40 | 108.11 | 109.20 | 105.54 | 14,461 |
| 2024-03-26 | 109.30 | 109.60 | 107.50 | 108.40 | 104.76 | 276,311 |
| 2024-03-25 | 108.80 | 110.21 | 108.10 | 109.90 | 106.21 | 24,549 |
| 2024-03-22 | 108.60 | 109.30 | 107.80 | 109.20 | 105.54 | 186,847 |
| 2024-03-21 | 107.25 | 108.91 | 106.00 | 108.60 | 104.96 | 151,612 |
| 2024-03-20 | 104.80 | 106.71 | 104.20 | 106.15 | 102.59 | 18,409 |
| 2024-03-19 | 105.30 | 106.30 | 104.00 | 105.00 | 101.48 | 109,007 |
| 2024-03-18 | 105.30 | 106.20 | 104.69 | 105.80 | 102.25 | 38,999 |
| 2024-03-15 | 108.20 | 108.90 | 105.30 | 105.30 | 101.77 | 428,043 |
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.