Ipsen SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	102.95	103.10	101.50	101.50	97.034	24,192
2023-03-30	102.75	103.80	102.60	103.25	98.707	18,507
2023-03-29	103.20	103.20	101.90	102.95	98.420	21,007
2023-03-28	103.55	104.30	103.00	103.15	98.611	33,113
2023-03-27	104.70	105.50	103.00	103.05	98.516	349,174
2023-03-24	103.65	104.30	103.40	104.00	99.424	21,164
2023-03-23	104.70	105.90	104.00	104.20	99.615	16,175
2023-03-22	105.90	105.90	104.10	104.20	99.615	35,656
2023-03-21	105.00	106.78	104.80	105.60	100.95	15,753
2023-03-20	104.10	105.71	103.84	105.10	100.48	22,872
2023-03-17	104.60	107.00	103.78	104.30	99.711	48,616
2023-03-16	105.20	106.50	105.20	105.80	101.14	28,186
2023-03-15	107.15	107.90	104.30	105.80	101.14	29,119
2023-03-14	107.20	108.20	107.20	107.55	102.82	13,743
2023-03-13	108.10	108.50	106.80	107.35	102.63	15,752
2023-03-10	109.30	110.30	108.10	108.50	103.73	22,332
2023-03-09	109.20	110.00	108.20	109.90	105.06	15,196
2023-03-08	108.91	108.91	107.50	108.00	103.25	43,608
2023-03-07	109.40	110.50	108.84	109.60	104.78	14,744
2023-03-06	109.90	110.20	108.90	109.30	104.49	17,864
2023-03-03	110.55	111.20	109.30	110.25	105.40	55,555
2023-03-02	107.09	110.90	107.09	110.35	105.49	130,842
2023-03-01	107.45	107.60	106.30	106.55	101.86	46,306
2023-02-28	109.30	109.70	107.30	108.80	104.01	36,656
2023-02-27	107.75	110.40	107.40	109.60	104.78	34,487
2023-02-24	108.90	109.70	108.00	108.40	103.63	148,713
2023-02-23	109.80	110.40	108.50	109.20	104.40	20,575
2023-02-22	109.50	111.30	109.50	109.90	105.06	38,985
2023-02-21	105.40	109.90	105.20	109.80	104.97	30,855
2023-02-20	107.05	108.30	106.00	106.05	101.38	15,206
2023-02-17	106.25	108.70	106.00	108.60	103.82	58,295
2023-02-16	106.60	109.60	106.60	107.05	102.34	66,078
2023-02-15	105.10	106.80	104.90	106.35	101.67	99,324
2023-02-14	105.30	106.20	104.90	106.05	101.38	22,247
2023-02-13	105.30	106.30	104.10	104.90	100.28	53,767
2023-02-10	104.90	106.03	104.00	104.90	100.28	39,302
2023-02-09	99.400	106.60	99.400	105.40	100.76	31,410
2023-02-08	98.050	100.90	98.050	98.250	93.927	58,809
2023-02-07	98.850	99.250	97.250	97.300	93.019	44,109
2023-02-06	98.050	99.800	97.650	99.250	94.883	89,991
2023-02-03	97.441	99.300	97.441	98.150	93.831	18,303
2023-02-02	97.000	97.750	96.400	97.600	93.306	58,158
2023-02-01	96.300	97.850	96.050	97.200	92.923	68,463
2023-01-31	96.400	96.600	94.950	96.300	92.063	35,353
2023-01-30	98.250	98.250	96.600	96.600	92.350	91,649
2023-01-27	98.550	99.850	96.400	98.950	94.596	42,011
2023-01-26	99.500	100.50	99.500	99.750	95.361	36,766
2023-01-25	97.808	99.400	97.808	99.250	94.883	143,526
2023-01-24	99.500	99.500	97.600	98.050	93.736	20,160
2023-01-23	101.40	102.30	99.950	100.20	95.791	165,895
2023-01-20	103.75	104.10	101.69	101.70	97.225	17,776
2023-01-19	104.50	105.50	103.50	104.10	99.520	25,551
2023-01-18	104.90	105.50	102.07	105.20	100.57	574,022
2023-01-17	103.55	105.21	103.50	104.50	99.902	19,618
2023-01-16	102.45	104.30	102.39	103.65	99.089	17,535
2023-01-13	101.50	102.80	100.20	101.60	97.130	52,685
2023-01-12	104.20	105.00	101.69	101.90	97.416	41,801
2023-01-11	104.70	105.60	102.80	104.10	99.520	29,245
2023-01-10	102.05	105.40	101.59	104.60	99.998	36,564
2023-01-09	101.00	103.60	99.900	102.25	97.751	137,030

← NewerPage 16 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.