Ipsen SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	124.10	127.70	123.80	127.25	125.91	16,618
2025-11-07	122.95	123.30	122.80	123.15	121.85	5,495
2025-11-06	122.75	123.10	122.60	122.65	121.36	4,155
2025-11-05	123.75	124.60	123.05	123.05	121.75	825
2025-11-04	122.75	123.70	121.70	123.55	122.25	2,602
2025-11-03	121.70	122.80	121.70	122.35	121.06	249
2025-10-31	122.15	122.60	121.70	121.90	120.62	4
2025-10-30	121.40	122.40	121.10	121.80	120.52	9
2025-10-29	119.20	121.20	119.20	121.20	119.92	5,033
2025-10-28	119.15	120.50	118.90	119.15	117.90	8,001
2025-10-27	120.90	122.00	119.20	119.65	118.39	2,213
2025-10-24	121.00	121.80	120.20	121.50	120.22	136,369
2025-10-23	120.00	121.80	119.00	121.20	119.92	354
2025-10-22	114.60	121.40	114.60	118.75	117.50	2,607
2025-10-21	113.70	114.00	113.20	113.50	112.31	0
2025-10-20	114.55	115.80	114.00	114.15	112.95	3,534
2025-10-17	113.60	114.55	113.40	114.55	113.34	8
2025-10-16	114.05	116.70	113.30	113.80	112.60	85,302
2025-10-15	114.55	114.70	114.55	114.55	113.34	0
2025-10-14	114.30	114.30	113.30	113.70	112.50	40,865
2025-10-13	116.80	117.30	114.90	114.95	113.74	0
2025-10-10	117.80	118.20	116.40	116.40	115.17	288,092
2025-10-09	117.30	118.15	117.30	118.15	116.91	0
2025-10-08	116.40	117.80	116.20	117.30	116.07	5,672
2025-10-07	116.40	116.70	116.20	116.40	115.17	317
2025-10-06	116.20	116.50	115.30	116.40	115.17	421
2025-10-03	115.30	116.20	115.30	116.00	114.78	3,563
2025-10-02	118.55	119.40	114.90	115.35	114.14	288,712
2025-10-01	115.20	118.60	115.20	118.55	117.30	2,842
2025-09-30	113.10	113.60	113.00	113.50	112.31	1,564
2025-09-29	111.80	113.40	111.80	113.30	112.11	7,296
2025-09-26	111.05	111.60	109.00	111.25	110.08	779
2025-09-25	114.00	114.00	111.50	111.55	110.38	2,874
2025-09-24	114.10	115.80	114.10	115.25	114.04	21,037
2025-09-23	115.30	115.30	112.60	114.05	112.85	246,070
2025-09-22	115.25	118.25	114.30	116.20	114.98	551,772
2025-09-19	114.50	115.70	114.50	115.55	114.33	9,025
2025-09-18	115.85	116.25	114.00	114.15	112.95	333,510
2025-09-17	116.90	117.00	115.40	115.65	114.43	703
2025-09-16	117.60	117.60	116.50	116.50	115.27	4,890
2025-09-15	119.25	120.00	118.20	118.25	117.01	900
2025-09-12	119.25	120.10	119.00	119.25	117.99	5,380
2025-09-11	119.40	119.80	119.40	119.65	118.39	366
2025-09-10	119.25	119.30	117.80	118.35	117.10	133,730
2025-09-09	119.45	119.80	118.10	119.15	117.90	3,336
2025-09-08	120.00	121.60	118.20	118.85	117.60	424
2025-09-05	120.50	121.10	119.20	119.75	118.49	10,185
2025-09-04	119.90	120.60	119.90	120.20	118.93	10,221
2025-09-03	116.30	117.30	116.30	117.10	115.87	10
2025-09-02	116.60	116.70	115.70	116.40	115.17	108,173
2025-09-01	116.20	117.20	116.20	116.90	115.67	23,703
2025-08-29	117.60	117.90	116.00	116.50	115.27	2,620
2025-08-28	117.60	118.20	117.60	117.90	116.66	10,152
2025-08-27	116.80	118.40	116.80	117.20	115.97	8,210
2025-08-26	115.15	116.40	114.40	115.35	114.14	985
2025-08-22	116.00	117.70	116.00	117.00	115.77	42,409
2025-08-21	115.35	116.30	114.90	115.85	114.63	128
2025-08-20	115.00	116.30	115.00	115.55	114.33	19
2025-08-19	113.60	114.70	113.60	114.45	113.25	1,707
2025-08-18	113.00	113.90	113.00	113.80	112.60	166

← NewerPage 5 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.