Ipsen SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	107.45	108.50	106.69	108.00	104.38	46,868
2024-03-13	108.00	108.70	107.40	108.00	104.38	17,181
2024-03-12	106.45	108.00	106.00	108.00	104.38	22,118
2024-03-11	103.40	106.41	103.40	105.50	101.96	86,782
2024-03-08	104.10	104.90	103.30	104.00	100.51	294,533
2024-03-07	102.05	103.89	101.10	103.85	100.37	40,995
2024-03-06	100.50	102.10	100.00	102.05	98.626	17,581
2024-03-05	102.25	102.60	100.30	100.70	97.322	19,313
2024-03-04	101.80	102.80	101.50	102.45	99.013	8,773
2024-03-01	101.90	101.90	99.500	101.40	97.998	17,254
2024-02-29	101.90	102.30	101.10	102.05	98.626	48,994
2024-02-28	103.15	103.70	101.60	101.80	98.385	13,487
2024-02-27	103.55	103.90	102.60	103.75	100.27	55,002
2024-02-26	104.80	105.30	103.29	103.85	100.37	123,503
2024-02-23	104.60	105.00	104.30	104.80	101.28	10,488
2024-02-22	104.10	105.40	102.30	105.30	101.77	247,143
2024-02-21	104.25	104.25	102.60	103.45	99.980	174,687
2024-02-20	106.35	107.70	105.60	105.60	102.06	39,362
2024-02-19	105.20	106.30	104.20	106.05	102.49	76,366
2024-02-16	105.00	107.30	104.80	104.80	101.28	28,741
2024-02-15	103.75	106.00	102.60	105.10	101.57	68,817
2024-02-14	103.15	105.50	103.10	103.35	99.883	34,700
2024-02-13	102.65	103.85	100.20	103.85	100.37	89,030
2024-02-12	107.85	109.20	102.90	103.55	100.08	190,740
2024-02-09	105.90	109.30	105.30	108.00	104.38	151,684
2024-02-08	106.45	106.70	101.10	105.80	102.25	303,270
2024-02-07	106.75	107.50	106.40	106.95	103.36	10,728
2024-02-06	106.05	106.90	105.90	106.55	102.98	12,295
2024-02-05	105.70	106.90	104.30	106.05	102.49	81,654
2024-02-02	106.25	107.10	105.68	106.05	102.49	70,250
2024-02-01	106.65	107.70	105.50	105.70	102.15	75,110
2024-01-31	105.40	107.50	105.00	106.85	103.27	33,355
2024-01-30	108.00	108.90	105.58	106.05	102.49	22,156
2024-01-29	107.90	107.90	107.29	107.45	103.85	20,855
2024-01-26	107.30	108.40	107.30	107.45	103.85	35,108
2024-01-25	107.80	107.80	106.99	107.35	103.75	13,515
2024-01-24	106.75	107.90	106.70	107.65	104.04	26,693
2024-01-23	106.85	107.40	106.38	106.65	103.07	11,539
2024-01-22	105.70	107.50	105.70	107.35	103.75	16,418
2024-01-19	106.60	106.60	104.69	105.10	101.57	12,504
2024-01-18	105.90	106.20	104.40	106.05	102.49	29,460
2024-01-17	104.10	105.30	103.30	104.80	101.28	156,717
2024-01-16	103.75	104.90	103.00	104.70	101.19	78,551
2024-01-15	102.90	105.20	102.90	104.50	100.99	17,472
2024-01-12	102.95	103.80	102.68	102.75	99.303	118,165
2024-01-11	106.25	106.80	102.59	103.45	99.980	62,469
2024-01-10	107.25	108.00	104.70	106.35	102.78	52,094
2024-01-09	108.50	109.40	107.09	108.10	104.47	57,403
2024-01-08	108.20	108.90	107.20	108.70	105.05	29,341
2024-01-05	108.69	108.69	107.40	108.50	104.86	19,689
2024-01-04	108.00	110.00	107.60	109.90	106.21	54,140
2024-01-03	109.00	110.60	107.55	107.55	103.94	10,918
2024-01-02	108.20	109.30	108.20	108.80	105.15	23,314
2023-12-29	107.75	108.50	107.60	108.10	104.47	13,342
2023-12-28	107.85	108.10	107.50	107.65	104.04	6,178
2023-12-27	107.35	108.00	106.50	107.45	103.85	10,762
2023-12-22	106.60	107.62	106.60	106.95	103.36	6,693
2023-12-21	106.25	107.30	105.60	106.75	103.17	24,926
2023-12-20	106.30	107.10	106.30	106.85	103.27	35,786
2023-12-19	106.05	107.20	105.10	105.90	102.35	52,363

← NewerPage 12 of 22 · 1,269 trading daysOlder →

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.