Ipsen SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	99.750	102.11	99.000	101.80	97.321	23,855
2022-10-10	100.90	102.80	99.998	100.10	95.696	136,650
2022-10-07	99.250	101.30	98.900	101.10	96.652	16,812
2022-10-06	99.750	100.90	98.550	99.350	94.979	23,766
2022-10-05	99.250	100.40	98.650	100.00	95.600	26,884
2022-10-04	97.900	100.10	97.900	99.250	94.883	55,266
2022-10-03	94.750	97.450	93.800	97.100	92.828	51,120
2022-09-30	93.850	95.200	93.850	95.050	90.868	24,303
2022-09-29	92.000	94.850	91.650	93.800	89.673	44,450
2022-09-28	92.750	92.750	91.500	92.200	88.143	66,136
2022-09-27	93.500	94.300	92.650	92.700	88.621	33,864
2022-09-26	93.000	93.600	91.850	92.900	88.812	14,896
2022-09-23	94.050	94.700	92.800	93.600	89.482	23,552
2022-09-22	95.900	95.900	93.400	94.350	90.199	22,343
2022-09-21	96.900	97.750	96.381	96.700	92.445	40,213
2022-09-20	98.400	98.400	96.500	96.900	92.636	21,150
2022-09-16	101.00	101.80	98.930	99.150	94.787	42,645
2022-09-15	101.60	102.50	101.00	101.20	96.747	41,756
2022-09-14	102.25	103.20	101.90	102.75	98.229	43,906
2022-09-13	102.88	104.80	102.88	103.45	98.898	34,508
2022-09-12	100.00	102.10	100.00	101.10	96.652	14,175
2022-09-09	100.70	101.40	100.20	100.20	95.791	15,659
2022-09-08	99.750	101.20	99.300	101.00	96.556	19,553
2022-09-07	99.450	99.600	98.650	99.450	95.074	26,999
2022-09-06	97.950	99.550	97.950	99.350	94.979	25,631
2022-09-05	96.500	97.500	95.000	97.100	92.828	9,265
2022-09-02	95.950	97.700	95.950	96.800	92.541	175,447
2022-09-01	94.914	94.914	93.350	94.450	90.294	29,505
2022-08-31	95.750	96.700	95.541	95.650	91.441	153,410
2022-08-30	94.950	95.750	94.497	95.550	91.346	94,288
2022-08-26	98.050	99.050	96.742	96.900	92.636	25,967
2022-08-25	96.250	97.750	96.250	96.900	92.636	79,755
2022-08-24	95.450	95.855	94.550	95.350	91.155	79,976
2022-08-23	97.200	97.200	95.300	95.350	91.155	42,376
2022-08-22	97.500	97.800	96.550	97.100	92.828	12,905
2022-08-19	96.900	97.650	96.500	97.300	93.019	58,716
2022-08-18	96.100	96.950	95.541	96.700	92.445	6,531
2022-08-17	97.500	97.650	96.196	96.400	92.158	27,919
2022-08-16	97.200	97.800	96.496	97.100	92.828	22,964
2022-08-15	95.750	98.350	95.750	97.900	93.592	33,536
2022-08-12	96.800	96.800	95.290	95.550	91.346	17,903
2022-08-11	98.200	98.200	92.650	96.700	92.445	61,872
2022-08-10	96.400	99.150	96.000	98.750	94.405	79,411
2022-08-09	94.950	96.850	94.829	96.700	92.445	45,380
2022-08-08	93.900	95.300	93.299	95.050	90.868	14,506
2022-08-05	93.500	94.800	93.000	94.350	90.199	15,128
2022-08-04	94.450	94.988	93.700	93.900	89.768	70,705
2022-08-03	94.850	94.850	92.100	94.550	90.390	39,134
2022-08-02	95.550	96.600	94.600	95.250	91.059	42,562
2022-08-01	98.950	99.500	95.696	96.300	92.063	156,658
2022-07-29	102.25	104.80	98.780	99.050	94.692	72,630
2022-07-28	91.840	105.40	91.840	103.65	99.089	120,666
2022-07-27	89.500	90.050	89.350	90.050	86.088	72,994
2022-07-26	90.050	90.400	88.650	89.200	85.275	71,209
2022-07-25	91.550	92.200	89.900	90.150	86.183	40,696
2022-07-22	92.950	92.950	91.746	92.200	88.143	12,888
2022-07-21	92.500	93.550	92.150	93.200	89.099	18,349
2022-07-20	93.400	94.000	92.300	92.800	88.717	78,267
2022-07-19	92.000	94.000	91.200	93.300	89.195	69,019
2022-07-18	93.500	94.000	91.250	91.650	87.617	75,587

← NewerPage 18 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.