Ipsen SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	123.35	124.00	121.90	122.05	117.96	35,924
2023-09-22	124.10	124.60	123.39	123.65	119.50	13,841
2023-09-21	125.50	126.60	124.20	124.50	120.32	83,972
2023-09-20	126.05	127.20	126.00	126.25	122.01	16,570
2023-09-19	125.50	127.50	125.40	125.60	121.39	188,090
2023-09-18	127.45	127.80	125.40	125.50	121.29	59,117
2023-09-15	130.05	130.70	128.08	128.50	124.19	153,587
2023-09-14	127.51	129.50	127.51	129.40	125.06	38,271
2023-09-13	126.25	127.90	125.40	126.85	122.59	46,436
2023-09-12	124.20	127.50	124.10	126.05	121.82	214,036
2023-09-11	119.79	122.90	119.79	122.75	118.63	43,574
2023-09-08	118.95	120.21	118.50	119.25	115.25	36,372
2023-09-07	115.10	119.10	115.10	118.95	114.96	121,702
2023-09-06	114.50	115.40	114.50	115.15	111.29	26,472
2023-09-05	114.95	115.80	114.20	115.35	111.48	86,022
2023-09-04	118.55	118.70	115.90	116.20	112.30	129,213
2023-09-01	119.75	120.10	117.50	118.25	114.28	50,699
2023-08-31	120.40	120.40	120.40	120.40	116.36	34,484
2023-08-30	120.00	120.20	119.65	119.65	115.64	59,253
2023-08-29	119.00	120.70	119.00	120.10	116.07	40,205
2023-08-25	117.69	119.10	117.69	118.45	114.48	15,905
2023-08-24	117.00	118.20	117.00	117.90	113.94	19,965
2023-08-23	116.60	117.20	116.30	116.70	112.78	14,132
2023-08-22	116.10	116.90	115.99	116.50	112.59	86,133
2023-08-21	116.40	116.76	114.40	115.85	111.96	48,393
2023-08-18	118.14	118.14	115.69	116.40	112.50	42,254
2023-08-17	122.00	122.00	118.09	118.25	114.28	148,119
2023-08-16	122.25	123.30	121.40	121.90	117.81	22,594
2023-08-15	122.05	122.50	121.00	121.90	117.81	17,302
2023-08-14	121.00	122.60	121.00	121.90	117.81	15,286
2023-08-11	121.60	122.10	120.90	121.00	116.94	15,984
2023-08-10	121.00	122.20	120.80	121.90	117.81	60,996
2023-08-09	121.20	121.60	120.40	120.60	116.55	14,206
2023-08-08	116.90	121.21	116.90	121.00	116.94	20,559
2023-08-07	114.60	116.00	114.60	115.45	111.58	19,083
2023-08-04	114.20	115.60	114.20	115.45	111.58	93,212
2023-08-03	113.90	114.40	111.70	114.05	110.22	22,511
2023-08-02	115.05	115.30	113.89	114.35	110.51	32,719
2023-08-01	114.85	117.30	114.80	116.00	112.11	51,560
2023-07-31	115.05	115.40	112.69	114.65	110.80	22,122
2023-07-28	113.51	115.80	113.51	115.75	111.87	25,740
2023-07-27	111.10	114.40	111.10	113.30	109.50	21,208
2023-07-26	110.05	110.50	109.70	109.90	106.21	12,009
2023-07-25	111.15	111.40	109.95	110.35	106.65	23,394
2023-07-24	110.70	111.80	110.70	111.15	107.42	17,209
2023-07-21	112.40	112.40	110.50	110.55	106.84	101,713
2023-07-20	111.10	112.90	111.10	112.60	108.82	65,502
2023-07-19	111.85	112.20	110.90	111.35	107.61	38,941
2023-07-18	109.60	111.80	109.60	111.55	107.81	39,553
2023-07-17	109.90	110.60	109.38	109.70	106.02	33,004
2023-07-14	110.05	111.00	109.90	110.25	106.55	14,024
2023-07-13	109.60	110.70	109.60	110.05	106.36	22,800
2023-07-12	108.60	109.20	108.40	108.80	105.15	50,378
2023-07-11	108.70	109.50	108.40	108.70	105.05	168,174
2023-07-10	107.85	109.00	107.60	108.70	105.05	10,624
2023-07-07	108.30	109.30	108.28	108.50	104.86	19,147
2023-07-06	110.05	111.30	108.50	108.50	104.86	49,774
2023-07-05	110.40	112.00	110.40	110.55	106.84	76,494
2023-07-04	110.30	111.40	110.30	110.75	107.03	4,565
2023-07-03	110.05	110.70	109.70	110.35	106.65	27,902

← NewerPage 14 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.