Ipsen SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	114.05	115.20	113.30	114.55	108.12	134,991
2022-04-14	114.05	115.50	114.00	114.25	107.84	203,641
2022-04-13	115.10	115.10	113.90	113.90	107.50	31,365
2022-04-12	115.20	115.20	114.50	115.05	108.59	259,992
2022-04-11	115.45	115.70	114.40	115.25	108.78	23,658
2022-04-08	116.50	116.60	113.40	115.15	108.68	89,401
2022-04-07	117.10	118.20	115.20	115.75	109.25	88,529
2022-04-06	119.35	120.90	117.40	117.80	111.19	73,043
2022-04-05	116.80	119.70	116.70	119.15	112.46	31,820
2022-04-04	115.50	117.40	115.50	117.30	110.71	36,292
2022-04-01	113.70	116.20	113.70	115.25	108.78	108,920
2022-03-31	114.05	115.60	113.25	113.40	107.03	48,899
2022-03-30	110.05	113.40	110.05	112.60	106.28	28,549
2022-03-29	111.75	112.10	109.85	110.25	104.06	117,846
2022-03-28	109.80	112.25	109.70	109.90	103.73	70,591
2022-03-25	111.90	111.90	109.50	110.45	104.25	24,755
2022-03-24	110.75	112.15	110.63	111.35	105.10	107,977
2022-03-23	109.35	112.20	109.35	110.95	104.72	11,728
2022-03-22	109.60	111.10	109.00	109.70	103.54	266,592
2022-03-21	107.65	110.20	107.35	109.60	103.45	67,056
2022-03-18	106.05	107.30	105.10	106.55	100.57	82,717
2022-03-17	104.45	106.85	104.45	106.55	100.57	60,578
2022-03-16	102.55	104.05	102.20	103.55	97.736	34,254
2022-03-15	100.60	102.75	99.540	102.75	96.981	41,240
2022-03-14	101.30	101.30	98.460	100.70	95.046	36,342
2022-03-11	99.650	100.90	97.400	99.450	93.866	30,290
2022-03-10	101.00	101.80	99.050	99.050	93.489	480,177
2022-03-09	98.586	101.20	98.586	100.80	95.140	62,636
2022-03-08	97.000	99.420	95.440	96.400	90.987	46,064
2022-03-07	97.900	99.200	95.580	98.450	92.922	122,335
2022-03-04	101.40	102.45	98.840	99.550	93.961	40,685
2022-03-03	104.70	105.85	101.35	101.90	96.179	72,217
2022-03-02	104.50	105.70	103.20	104.30	98.444	68,327
2022-03-01	104.80	106.60	104.35	104.70	98.821	81,997
2022-02-28	103.50	104.80	103.50	104.60	98.727	53,187
2022-02-25	101.80	104.20	101.80	104.20	98.350	195,066
2022-02-24	102.95	104.55	100.50	101.60	95.896	84,788
2022-02-23	102.75	106.55	102.75	105.80	99.860	175,294
2022-02-22	97.700	102.80	97.120	102.55	96.792	71,171
2022-02-21	98.750	100.15	98.750	98.750	93.206	42,093
2022-02-18	100.20	101.50	98.480	98.650	93.111	77,109
2022-02-17	97.300	100.55	97.200	99.750	94.149	55,749
2022-02-16	94.050	97.020	94.000	96.900	91.459	302,187
2022-02-15	94.850	95.980	92.280	93.100	87.873	110,527
2022-02-14	94.950	95.160	92.000	93.400	88.156	85,664
2022-02-11	92.000	97.580	89.814	96.300	90.893	84,863
2022-02-10	91.250	91.968	90.500	90.650	85.560	29,549
2022-02-09	90.850	91.960	90.600	90.950	85.843	80,682
2022-02-08	90.350	90.760	89.160	89.800	84.758	33,636
2022-02-07	89.300	91.000	88.500	90.750	85.655	109,783
2022-02-04	89.520	89.520	88.140	88.400	83.437	226,642
2022-02-03	89.900	90.320	89.140	89.600	84.569	63,010
2022-02-02	90.050	91.120	89.500	90.250	85.183	126,384
2022-02-01	86.750	89.800	85.000	89.600	84.569	79,764
2022-01-31	85.800	86.688	84.725	85.900	81.077	69,577
2022-01-28	86.000	86.000	84.420	85.500	80.699	25,608
2022-01-27	84.640	86.480	84.640	86.150	81.313	34,008
2022-01-26	84.500	84.960	83.800	84.700	79.944	26,577
2022-01-25	84.100	84.520	83.000	84.300	79.567	66,810
2022-01-24	83.000	84.180	83.000	83.550	78.859	107,342

← NewerPage 20 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.