Ipsen SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	110.35	113.00	109.50	111.15	107.42	58,281
2023-06-29	109.30	112.40	109.30	110.15	106.45	302,911
2023-06-28	104.40	106.40	103.89	106.35	102.78	30,211
2023-06-27	107.85	107.85	103.20	104.30	100.80	35,134
2023-06-26	108.90	108.90	107.60	108.00	104.38	102,707
2023-06-23	106.40	109.00	106.40	108.70	105.05	18,636
2023-06-22	107.40	107.40	105.00	106.85	103.27	23,095
2023-06-21	108.90	109.40	107.60	108.30	104.67	19,288
2023-06-20	110.05	110.80	108.10	108.90	105.25	76,271
2023-06-19	111.75	112.00	110.28	110.75	107.03	173,574
2023-06-16	111.05	113.20	110.70	112.30	108.53	44,692
2023-06-15	110.20	110.98	110.20	110.85	107.13	80,198
2023-06-14	110.65	111.70	110.55	110.55	106.84	236,510
2023-06-13	110.95	111.60	110.50	110.85	107.13	85,860
2023-06-12	110.95	112.30	110.80	110.95	107.23	17,846
2023-06-09	110.95	111.23	110.85	110.85	107.13	9,710
2023-06-08	110.25	111.12	110.00	110.85	107.13	18,365
2023-06-07	112.20	113.30	110.90	111.65	107.90	70,242
2023-06-06	112.10	113.40	111.90	113.00	109.21	21,347
2023-06-05	110.85	112.20	110.50	112.00	108.24	83,839
2023-06-02	109.93	111.20	109.93	110.75	107.03	22,757
2023-06-01	109.09	111.60	109.09	110.95	106.07	16,906
2023-05-31	107.45	109.11	107.00	108.30	103.53	43,090
2023-05-30	110.12	110.12	108.00	108.70	103.92	75,544
2023-05-26	111.65	112.20	110.70	111.35	106.45	573,612
2023-05-25	112.10	112.60	111.30	111.35	106.45	17,479
2023-05-24	112.50	112.50	111.40	111.85	106.93	124,155
2023-05-23	114.45	114.60	112.10	112.70	107.74	26,659
2023-05-22	113.80	115.00	113.70	114.55	109.51	1,173,976
2023-05-19	113.70	114.10	112.80	113.90	108.89	8,786
2023-05-18	112.94	113.70	112.94	113.40	108.41	35,674
2023-05-17	111.25	112.30	110.90	112.00	107.07	24,433
2023-05-16	112.10	112.90	110.90	111.05	106.16	29,027
2023-05-15	112.70	114.20	112.40	112.60	107.65	12,657
2023-05-12	112.50	113.60	112.50	112.80	107.84	20,404
2023-05-11	111.10	112.71	111.10	111.85	106.93	11,678
2023-05-10	111.15	111.70	110.60	111.25	106.35	16,264
2023-05-09	112.20	112.20	110.80	111.25	106.35	49,886
2023-05-05	111.65	112.21	111.00	111.65	106.74	25,719
2023-05-04	111.45	112.20	111.00	111.55	106.64	25,381
2023-05-03	110.90	112.00	110.90	111.75	106.83	36,754
2023-05-02	109.70	110.70	108.40	109.60	104.78	55,600
2023-04-28	107.30	110.30	107.30	110.05	105.21	15,314
2023-04-27	107.05	108.50	106.45	106.45	101.77	39,450
2023-04-26	107.65	109.80	105.80	107.35	102.63	40,103
2023-04-25	106.85	108.40	106.80	108.10	103.34	30,642
2023-04-24	105.80	107.20	105.10	106.75	102.05	11,143
2023-04-21	106.10	107.00	106.10	106.15	101.48	128,914
2023-04-20	105.60	106.80	105.30	106.35	101.67	15,824
2023-04-19	105.20	106.40	104.90	106.15	101.48	15,545
2023-04-18	106.45	106.50	105.20	105.80	101.14	14,688
2023-04-17	106.35	107.00	104.70	106.25	101.57	37,523
2023-04-14	107.00	107.00	105.80	106.65	101.96	444,220
2023-04-13	106.40	107.00	106.40	106.55	101.86	15,694
2023-04-12	105.40	106.00	105.00	105.50	100.86	67,298
2023-04-11	105.70	106.50	105.19	105.50	100.86	30,429
2023-04-06	103.90	107.50	103.90	106.05	101.38	20,778
2023-04-05	102.35	104.00	102.10	103.65	99.089	14,142
2023-04-04	101.90	103.10	101.90	102.85	98.325	40,046
2023-04-03	101.60	101.80	100.20	101.10	96.652	12,469

← NewerPage 15 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.