Ipsen SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	101.20	102.80	101.20	102.55	98.038	53,117
2023-01-05	103.85	104.00	99.050	100.50	96.078	30,399
2023-01-04	104.20	104.90	103.60	104.30	99.711	56,929
2023-01-03	101.90	104.30	101.50	103.75	99.185	110,697
2022-12-30	100.70	101.70	99.891	101.00	96.556	30,880
2022-12-29	97.000	101.30	96.850	101.00	96.556	23,715
2022-12-28	97.300	97.350	96.700	97.200	92.923	39,109
2022-12-23	98.550	98.850	98.000	98.350	94.023	11,030
2022-12-22	99.250	99.550	98.346	98.550	94.214	9,476
2022-12-21	98.250	99.000	97.950	98.850	94.501	239,314
2022-12-20	98.750	100.10	97.600	98.050	93.736	41,317
2022-12-19	97.000	98.900	96.750	98.550	94.214	85,959
2022-12-16	98.300	98.300	97.100	97.100	92.828	44,720
2022-12-15	99.950	99.950	98.300	99.350	94.979	21,372
2022-12-14	99.250	100.50	99.250	100.30	95.887	158,218
2022-12-13	100.20	101.30	99.050	100.10	95.696	39,936
2022-12-12	102.20	102.20	100.20	100.20	95.791	25,182
2022-12-09	104.60	104.60	99.900	102.55	98.038	56,999
2022-12-08	108.60	108.60	106.80	107.05	102.34	9,339
2022-12-07	108.30	109.40	108.10	108.10	103.34	23,655
2022-12-06	108.30	108.70	107.60	108.10	103.34	91,440
2022-12-05	108.20	108.80	107.30	108.00	103.25	18,719
2022-12-02	108.00	108.90	107.50	108.70	103.92	261,250
2022-12-01	107.75	108.10	106.60	108.00	103.25	20,077
2022-11-30	108.70	108.90	107.15	108.20	103.44	83,187
2022-11-29	109.50	109.90	108.30	109.50	104.68	14,236
2022-11-28	109.80	109.80	107.90	108.90	104.11	28,291
2022-11-25	109.90	110.80	109.30	110.05	105.21	11,892
2022-11-24	108.70	110.10	108.00	109.30	104.49	12,412
2022-11-23	110.15	110.90	108.68	109.10	104.30	23,963
2022-11-22	108.70	110.60	108.70	109.70	104.87	23,738
2022-11-21	105.30	109.60	105.30	109.60	104.78	34,011
2022-11-18	102.40	104.20	102.40	104.10	99.520	29,857
2022-11-17	102.75	103.30	100.40	102.65	98.133	35,152
2022-11-16	102.55	103.78	101.90	102.75	98.229	109,477
2022-11-15	102.15	103.30	101.40	103.15	98.611	40,759
2022-11-14	102.85	104.70	102.10	102.75	98.229	27,815
2022-11-11	106.10	106.10	102.00	103.75	99.185	40,515
2022-11-10	105.50	107.90	105.00	107.35	102.63	51,702
2022-11-09	101.70	105.60	101.70	105.50	100.86	69,435
2022-11-08	100.90	102.20	99.900	101.30	96.843	37,238
2022-11-07	102.50	102.50	100.50	100.90	96.460	15,925
2022-11-04	102.05	104.40	101.90	103.55	98.994	25,637
2022-11-03	102.90	102.90	101.50	102.15	97.655	22,894
2022-11-02	102.75	103.50	101.70	102.25	97.751	17,874
2022-11-01	103.05	103.05	103.05	103.05	98.516	42,417
2022-10-31	99.850	104.80	99.843	104.20	99.615	52,467
2022-10-28	98.950	100.30	97.300	99.450	95.074	30,458
2022-10-27	102.60	102.60	93.300	99.450	95.074	132,054
2022-10-26	97.600	103.30	97.050	102.85	98.325	118,667
2022-10-25	103.15	105.10	97.200	97.900	93.592	59,143
2022-10-24	102.50	104.60	102.50	104.20	99.615	33,953
2022-10-21	102.75	103.70	100.70	102.05	97.560	111,180
2022-10-20	102.95	103.80	102.40	103.65	99.089	240,363
2022-10-19	106.05	106.30	103.10	103.35	98.803	20,815
2022-10-18	106.15	106.15	106.15	106.15	101.48	23,605
2022-10-17	103.05	104.80	102.60	104.60	99.998	18,228
2022-10-14	102.30	104.40	102.30	103.55	98.994	21,061
2022-10-13	100.90	101.62	99.500	101.30	96.843	79,715
2022-10-12	102.15	102.30	100.59	100.90	96.460	51,636

← NewerPage 17 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.