Ipsen SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	104.80	106.20	104.40	105.70	102.15	16,593
2023-12-15	105.80	106.70	104.20	105.10	101.57	45,655
2023-12-14	104.00	106.00	103.60	105.40	101.86	42,886
2023-12-13	101.70	102.80	101.70	102.25	98.820	12,052
2023-12-12	101.90	103.00	100.90	101.40	97.998	40,099
2023-12-11	103.15	103.80	101.40	102.65	99.206	43,703
2023-12-08	104.40	104.60	102.29	103.15	99.690	12,686
2023-12-07	103.15	105.70	102.59	104.00	100.51	27,431
2023-12-06	102.20	104.90	102.20	102.95	99.496	575,725
2023-12-05	101.60	102.20	100.90	102.05	98.626	37,976
2023-12-04	101.00	103.30	100.30	101.50	98.095	21,820
2023-12-01	103.45	105.30	102.50	102.55	99.110	43,317
2023-11-30	103.15	104.60	102.80	104.40	100.90	61,279
2023-11-29	102.85	103.80	102.60	102.95	99.496	9,361
2023-11-28	102.95	103.00	101.90	102.75	99.303	96,067
2023-11-27	104.20	105.40	103.10	103.45	99.980	15,768
2023-11-24	105.00	105.10	104.29	104.50	100.99	11,381
2023-11-23	104.50	104.81	103.90	104.50	100.99	11,019
2023-11-22	104.40	104.51	103.70	104.10	100.61	6,903
2023-11-21	104.00	105.00	102.50	104.10	100.61	18,590
2023-11-20	103.45	105.00	101.90	104.30	100.80	75,137
2023-11-17	105.40	107.40	105.30	107.05	103.46	40,043
2023-11-16	103.65	105.42	100.50	105.10	101.57	27,374
2023-11-15	105.90	105.90	102.50	102.75	99.303	64,460
2023-11-14	106.05	106.20	104.70	105.30	101.77	25,536
2023-11-13	104.90	106.02	104.50	105.90	102.35	47,226
2023-11-10	107.45	107.60	104.20	104.50	100.99	21,767
2023-11-09	107.85	108.80	106.80	107.85	104.23	96,509
2023-11-08	108.50	109.30	106.70	108.10	104.47	26,222
2023-11-07	110.55	110.66	108.80	109.10	105.44	16,164
2023-11-06	109.70	111.30	109.70	110.65	106.94	97,863
2023-11-03	111.55	111.61	109.90	110.05	106.36	19,864
2023-11-02	113.20	114.10	111.38	111.65	107.90	132,646
2023-11-01	111.25	113.40	110.70	112.80	109.02	12,524
2023-10-31	112.70	114.20	111.48	111.75	108.00	45,965
2023-10-30	111.50	113.00	111.50	112.50	108.73	25,965
2023-10-27	111.75	114.10	110.80	111.85	108.10	38,870
2023-10-26	117.99	117.99	110.00	112.40	108.63	93,955
2023-10-25	118.05	120.10	117.60	119.75	115.73	38,016
2023-10-24	114.35	118.32	114.20	117.80	113.85	129,794
2023-10-23	113.30	114.70	112.20	114.15	110.32	67,871
2023-10-20	114.70	114.70	113.30	113.60	109.79	19,562
2023-10-19	118.05	118.05	115.38	118.05	114.09	33,538
2023-10-18	119.15	119.40	117.97	118.05	114.09	179,592
2023-10-17	117.70	119.80	117.40	119.25	115.25	214,928
2023-10-16	118.65	120.20	117.10	117.70	113.75	24,352
2023-10-13	120.40	121.22	118.80	118.85	114.86	53,000
2023-10-12	121.80	122.60	120.69	120.70	116.65	90,494
2023-10-11	122.25	123.00	121.30	121.60	117.52	88,920
2023-10-10	120.90	122.20	120.50	122.05	117.96	30,510
2023-10-09	122.05	122.30	120.30	120.50	116.46	16,398
2023-10-06	121.00	121.91	119.60	121.60	117.52	92,383
2023-10-05	121.30	121.30	120.30	120.30	116.26	12,324
2023-10-04	121.70	124.20	120.90	121.00	116.94	55,138
2023-10-03	123.65	124.00	121.88	122.15	118.05	25,108
2023-10-02	124.50	124.61	123.10	124.00	119.84	17,061
2023-09-29	122.80	125.30	122.80	124.80	120.61	362,339
2023-09-28	122.11	122.60	122.11	122.25	118.15	6,061
2023-09-27	124.60	125.30	122.15	122.15	118.05	18,757
2023-09-26	122.10	124.60	122.10	124.20	120.03	33,659

← NewerPage 13 of 22 · 1,262 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.