Ipsen SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	101.90	101.90	101.30	101.80	99.382	37,351
2025-05-21	103.70	103.70	102.20	103.05	100.60	7,592
2025-05-20	102.55	104.60	102.00	103.45	100.99	12,655
2025-05-19	102.45	102.60	101.90	102.55	100.11	171,110
2025-05-16	102.75	104.00	102.60	102.65	100.21	770,500
2025-05-15	100.30	102.50	100.20	101.80	99.382	912
2025-05-14	102.30	102.30	100.60	100.60	98.210	347,737
2025-05-13	104.90	105.50	102.45	102.45	100.02	299
2025-05-12	100.80	104.70	99.000	104.10	101.63	1,046
2025-05-09	101.40	102.40	101.40	101.40	98.991	101,178
2025-05-08	101.40	101.40	100.50	101.20	98.796	14,010
2025-05-07	103.10	103.10	101.70	102.15	99.723	19,159
2025-05-06	104.10	105.20	104.10	104.30	101.82	245
2025-05-02	102.60	104.20	102.60	104.20	101.72	441
2025-05-01	101.30	101.30	101.30	101.30	98.893	0
2025-04-30	100.70	102.10	100.70	101.30	98.893	688
2025-04-29	99.050	99.950	99.050	99.550	97.185	103,955
2025-04-28	98.050	99.300	97.750	98.850	96.502	71,629
2025-04-25	98.850	100.70	97.400	98.150	95.818	44
2025-04-24	94.350	98.450	94.150	98.450	96.111	115,106
2025-04-23	93.100	94.700	93.100	94.050	91.816	53,191
2025-04-22	90.850	92.068	88.050	91.550	89.375	655,962
2025-04-17	92.800	92.800	90.400	90.750	88.594	102,725
2025-04-16	96.050	96.050	94.750	94.750	92.499	16,194
2025-04-15	97.700	99.150	97.250	99.050	96.697	91,200
2025-04-14	96.300	97.400	95.750	96.900	94.598	95,170
2025-04-11	93.500	95.000	92.950	94.450	92.206	44
2025-04-10	95.050	97.100	93.750	94.050	91.816	5,918
2025-04-09	96.900	96.900	93.000	93.600	91.376	14,113
2025-04-08	98.100	99.450	98.100	99.150	96.795	410
2025-04-07	99.950	99.950	97.450	97.700	95.379	4,629
2025-04-04	107.00	107.00	102.90	103.75	101.29	30,484
2025-04-03	107.80	109.30	107.80	108.20	105.63	7,259
2025-04-02	107.75	108.30	105.20	107.35	104.80	1,689
2025-04-01	106.90	108.40	106.90	107.45	104.90	38,339
2025-03-31	107.45	107.60	105.90	105.90	103.38	20,940
2025-03-28	105.10	108.40	104.90	107.45	104.90	13,100
2025-03-27	105.80	106.70	104.80	105.70	103.19	79,027
2025-03-26	108.70	108.70	105.40	105.50	102.99	8,869
2025-03-25	108.80	109.95	108.80	108.90	106.31	90,926
2025-03-24	110.75	111.20	108.70	108.90	106.31	48,940
2025-03-21	111.55	111.88	110.30	110.85	108.22	4,555
2025-03-20	111.15	111.60	110.90	111.35	108.70	4,082
2025-03-19	110.75	111.90	110.60	111.65	109.00	1,088
2025-03-18	110.90	111.90	110.90	111.25	108.61	101,112
2025-03-17	109.50	111.10	109.50	110.75	108.12	1,734
2025-03-14	109.30	110.04	109.30	109.80	107.19	287,436
2025-03-13	110.80	110.80	108.90	109.90	107.29	19,614
2025-03-12	109.60	112.50	109.60	111.45	108.80	5,494
2025-03-11	110.05	111.00	108.50	108.50	105.92	541,407
2025-03-10	110.25	110.40	108.80	109.60	107.00	103,270
2025-03-07	111.50	111.50	109.50	110.95	108.31	284,196
2025-03-06	110.95	112.70	109.70	112.70	110.02	3,490
2025-03-05	113.60	114.50	110.80	111.15	108.51	2,104
2025-03-04	112.20	113.40	112.01	112.90	110.22	4,064
2025-03-03	110.90	113.60	110.90	112.60	109.93	25,692
2025-02-28	110.05	111.20	109.00	110.75	108.12	17,166
2025-02-27	110.05	110.20	109.00	109.60	107.00	5,285
2025-02-26	112.80	112.90	109.95	110.15	107.53	34,463
2025-02-25	111.20	114.30	111.20	113.10	110.41	12,033

← NewerPage 7 of 22 · 1,268 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.