Ipsen SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	82.450	82.800	81.760	82.150	77.538	23,867
2022-01-20	84.000	84.280	82.640	83.150	78.481	132,093
2022-01-19	83.150	84.300	82.960	84.000	79.284	37,962
2022-01-18	82.950	84.100	82.940	83.650	78.953	36,378
2022-01-17	82.950	83.480	81.960	82.850	78.198	167,981
2022-01-14	82.150	84.000	81.614	83.250	78.576	276,727
2022-01-13	82.450	82.460	81.900	82.450	77.821	48,329
2022-01-12	83.450	83.540	82.320	82.750	78.104	49,745
2022-01-11	82.250	84.100	81.853	83.050	78.387	404,144
2022-01-10	81.520	84.580	81.520	82.250	77.632	72,176
2022-01-07	81.500	82.720	79.500	82.550	77.915	79,905
2022-01-06	80.100	81.260	78.920	80.100	75.603	51,167
2022-01-05	78.620	79.860	78.620	79.150	74.706	98,895
2022-01-04	78.360	78.360	77.280	78.350	73.951	63,652
2021-12-31	81.180	81.180	80.580	80.600	76.075	6,664
2021-12-30	80.000	81.720	79.900	81.600	77.018	37,855
2021-12-29	80.840	80.840	79.980	80.700	76.169	11,687
2021-12-24	78.980	80.380	78.980	79.650	75.178	2,801
2021-12-23	79.150	79.300	77.540	79.050	74.612	199,956
2021-12-22	79.500	79.500	78.200	79.250	74.800	21,999
2021-12-21	79.800	79.800	77.380	79.450	74.989	45,056
2021-12-20	81.140	81.140	78.820	79.550	75.084	71,826
2021-12-17	93.500	93.500	85.420	85.500	80.699	59,326
2021-12-16	93.280	94.320	93.280	93.900	88.628	176,220
2021-12-15	90.900	91.800	90.900	91.650	86.504	16,268
2021-12-14	93.200	94.520	90.280	90.450	85.372	30,800
2021-12-13	91.750	93.600	91.700	93.500	88.250	17,572
2021-12-10	91.850	92.340	90.420	91.550	86.410	14,546
2021-12-09	91.480	92.420	91.480	92.000	86.835	19,852
2021-12-08	90.500	92.220	90.500	90.750	85.655	58,013
2021-12-07	89.400	90.680	89.400	90.150	85.088	14,553
2021-12-06	88.000	89.240	88.000	88.800	83.814	32,806
2021-12-03	87.050	87.400	86.300	86.750	81.879	21,176
2021-12-02	86.450	87.480	86.171	86.750	81.879	134,483
2021-12-01	86.450	87.840	85.900	86.750	81.879	34,351
2021-11-30	86.450	87.100	85.874	86.450	81.596	44,517
2021-11-29	88.700	89.540	86.772	87.050	82.162	27,292
2021-11-26	89.200	89.780	87.860	88.600	83.625	17,452
2021-11-25	90.050	92.140	89.980	90.050	84.994	48,189
2021-11-24	89.520	90.460	89.520	90.350	85.277	44,529
2021-11-23	89.600	90.200	88.840	89.800	84.758	78,120
2021-11-22	90.350	90.920	89.710	90.150	85.088	25,572
2021-11-19	89.600	91.140	88.940	90.250	85.183	16,752
2021-11-18	90.820	90.820	89.560	89.700	84.664	12,990
2021-11-17	90.950	91.660	89.776	90.450	85.372	76,604
2021-11-16	92.000	92.020	90.740	91.050	85.938	13,643
2021-11-15	90.880	92.600	90.880	91.350	86.221	24,757
2021-11-12	89.575	91.560	89.575	90.250	85.183	14,899
2021-11-11	86.500	89.060	86.500	89.000	84.003	19,084
2021-11-10	85.100	86.640	84.980	86.150	81.313	18,016
2021-11-09	85.420	85.420	84.720	85.200	80.416	17,983
2021-11-08	85.940	87.700	85.940	86.350	81.502	17,004
2021-11-05	89.100	90.220	85.800	85.800	80.983	40,270
2021-11-04	91.850	92.480	91.400	91.650	86.504	11,497
2021-11-03	90.950	91.780	90.020	91.550	86.410	14,434
2021-11-02	90.360	91.600	90.360	90.850	85.749	10,086
2021-11-01	89.960	90.700	89.960	90.250	85.183	14,988
2021-10-29	88.700	89.751	88.340	89.100	84.097	75,969
2021-10-28	88.400	88.880	88.380	88.600	83.625	124,824
2021-10-27	88.020	89.280	88.020	88.200	83.248	53,059

← NewerPage 21 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.