Ipsen SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	92.000	93.850	91.500	93.600	89.482	51,344
2022-07-14	95.700	95.700	92.050	92.500	88.430	61,973
2022-07-13	96.000	96.000	92.800	95.250	91.059	73,008
2022-07-12	94.950	97.700	94.750	95.550	91.346	135,962
2022-07-11	93.400	96.450	93.000	95.650	91.441	150,947
2022-07-08	93.000	94.350	92.297	92.900	88.812	15,885
2022-07-07	92.000	93.800	91.350	93.200	89.099	26,066
2022-07-06	90.950	92.350	90.750	91.750	87.713	79,462
2022-07-05	91.570	91.570	88.850	90.550	86.566	45,945
2022-07-04	92.300	93.350	91.650	91.650	87.617	15,826
2022-07-01	90.050	92.500	89.800	92.100	88.048	28,022
2022-06-30	88.100	90.750	88.100	90.250	86.279	44,141
2022-06-29	85.600	89.750	85.600	89.600	85.658	79,374
2022-06-28	85.700	86.800	85.150	86.050	82.264	162,502
2022-06-27	88.000	89.300	83.500	85.000	81.260	65,310
2022-06-24	86.550	88.150	86.350	88.000	84.128	163,089
2022-06-23	86.050	87.300	83.700	87.150	83.315	623,874
2022-06-22	83.050	85.600	82.450	85.300	81.547	57,926
2022-06-21	83.350	84.100	82.645	83.050	79.396	53,365
2022-06-20	82.500	83.400	82.500	82.850	79.205	81,852
2022-06-17	80.900	82.804	80.200	82.150	78.535	243,932
2022-06-16	83.100	83.100	81.100	81.800	78.201	57,470
2022-06-15	84.900	84.950	83.500	84.600	80.878	168,635
2022-06-14	86.350	87.400	84.150	84.900	81.164	129,602
2022-06-13	88.271	88.271	85.450	85.900	82.120	142,322
2022-06-10	90.450	90.500	88.700	89.200	85.275	163,065
2022-06-09	92.500	93.050	90.650	90.950	86.948	746,810
2022-06-08	93.000	93.400	91.500	92.600	88.526	94,268
2022-06-07	93.100	93.550	91.250	93.000	88.908	365,552
2022-06-06	93.500	94.600	93.144	93.600	89.482	21,354
2022-06-01	93.392	94.800	93.392	93.500	89.386	14,170
2022-05-31	93.500	94.709	93.194	93.200	89.099	287,440
2022-05-30	94.050	94.950	92.800	94.450	89.147	56,434
2022-05-27	95.750	96.600	95.050	95.150	89.808	24,095
2022-05-26	96.500	97.050	95.991	96.500	91.082	65,884
2022-05-25	95.450	97.100	95.200	96.900	91.459	29,082
2022-05-24	95.550	96.100	93.200	95.050	89.713	56,429
2022-05-23	95.450	97.000	95.050	95.550	90.185	319,495
2022-05-20	94.700	96.000	94.700	95.050	89.713	80,593
2022-05-19	95.650	95.900	93.750	94.050	88.769	70,443
2022-05-18	94.950	96.550	94.300	95.750	90.374	52,850
2022-05-17	94.050	95.100	93.900	94.350	89.053	220,750
2022-05-16	93.800	94.100	93.044	93.600	88.345	29,386
2022-05-13	92.500	94.100	91.600	93.500	88.250	32,203
2022-05-12	92.900	92.900	90.600	92.000	86.835	315,512
2022-05-11	94.200	94.200	92.650	94.050	88.769	107,833
2022-05-10	92.800	94.950	92.300	94.050	88.769	50,775
2022-05-09	94.700	94.700	92.350	92.400	87.212	54,369
2022-05-06	94.750	95.600	94.200	94.550	89.241	19,304
2022-05-05	97.300	98.300	95.350	95.450	90.091	48,935
2022-05-04	97.000	97.850	96.000	96.300	90.893	34,494
2022-05-03	98.010	98.010	96.450	97.600	92.120	107,534
2022-04-29	98.850	101.20	98.050	98.450	92.922	42,832
2022-04-28	97.000	99.804	96.500	97.000	91.554	57,472
2022-04-27	109.99	109.99	94.550	96.600	91.176	180,013
2022-04-26	110.05	111.40	109.69	110.25	104.06	41,110
2022-04-25	110.15	110.40	109.09	110.25	104.06	128,261
2022-04-22	111.55	112.30	110.10	110.75	104.53	29,672
2022-04-21	112.60	113.50	109.70	111.55	105.29	45,166
2022-04-20	113.90	113.90	111.00	112.00	105.71	114,084

← NewerPage 19 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.