Ipsen SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	110.65	111.10	109.90	110.85	108.22	26,342
2025-02-21	109.40	110.40	109.10	110.25	107.63	2,388
2025-02-20	109.80	110.40	109.00	109.00	106.41	4,805
2025-02-19	111.40	111.40	109.70	110.05	107.44	10,034
2025-02-18	111.55	111.90	111.10	111.55	108.90	27,742
2025-02-17	111.85	114.00	111.75	111.75	109.10	2,595
2025-02-14	113.20	113.52	110.80	110.85	108.22	49,241
2025-02-13	118.00	118.00	112.30	112.70	110.02	14,062
2025-02-12	120.40	120.40	118.45	118.45	115.64	2,691
2025-02-11	122.30	122.30	119.60	122.05	119.15	3,734
2025-02-10	121.90	123.10	121.90	122.25	119.35	82,225
2025-02-07	121.30	122.10	120.80	121.70	118.81	10,633
2025-02-06	120.40	121.50	118.70	120.90	118.03	268,806
2025-02-05	118.95	120.70	118.70	120.40	117.54	21,474
2025-02-04	119.00	120.00	119.00	119.65	116.81	35,135
2025-02-03	118.55	119.40	117.40	119.35	116.51	109,285
2025-01-31	119.35	120.10	119.20	119.55	116.71	5,753
2025-01-30	117.90	119.50	116.10	118.95	116.12	9,641
2025-01-29	118.95	120.10	118.50	118.85	116.03	4,566
2025-01-28	121.00	121.50	118.00	118.25	115.44	13,336
2025-01-27	119.45	121.60	119.40	121.20	118.32	4,324
2025-01-24	119.75	120.30	119.00	119.65	116.81	301,828
2025-01-23	118.45	119.90	118.30	119.45	116.61	2,719
2025-01-22	119.85	120.10	115.90	117.70	114.90	73,831
2025-01-21	122.35	122.40	119.90	120.20	117.34	2,697
2025-01-20	123.45	123.90	122.70	122.85	119.93	305,422
2025-01-17	125.10	125.35	123.10	124.10	121.15	2,859
2025-01-16	122.20	124.90	122.20	124.80	121.84	3,298
2025-01-15	119.50	121.50	119.50	121.20	118.32	4,984
2025-01-14	119.45	120.00	118.85	118.85	116.03	371,690
2025-01-13	118.05	120.00	118.00	119.05	116.22	30,063
2025-01-10	118.85	119.10	118.20	118.75	115.93	9,093
2025-01-09	117.40	119.00	117.40	118.75	115.93	1,633
2025-01-08	117.30	117.50	116.80	117.10	114.32	2,292
2025-01-07	116.10	117.40	115.60	117.30	114.51	185,141
2025-01-06	113.60	116.40	113.60	116.10	113.34	1,336
2025-01-03	113.40	113.70	112.90	113.00	110.32	225,813
2025-01-02	110.95	113.20	110.90	113.20	110.51	976
2024-12-31	110.30	110.55	110.30	110.55	107.92	243
2024-12-30	110.80	110.80	110.10	110.15	107.53	23,377
2024-12-27	108.90	110.60	108.50	110.35	107.73	2,302
2024-12-24	109.30	109.60	108.80	109.10	106.51	8
2024-12-23	107.50	109.70	107.50	109.20	106.61	1,995
2024-12-20	106.55	108.00	105.40	107.35	104.80	1,744
2024-12-19	108.10	108.10	106.10	107.75	105.19	5,981
2024-12-18	110.15	110.40	108.80	109.40	106.80	192,748
2024-12-17	107.60	110.70	107.60	110.25	107.63	302,259
2024-12-16	108.00	108.60	106.60	108.30	105.73	16,893
2024-12-13	107.85	109.10	107.00	108.00	105.43	13,983
2024-12-12	109.90	110.10	108.90	108.90	106.31	7,922
2024-12-11	110.05	110.40	109.60	110.25	107.63	5,068
2024-12-10	109.10	111.40	109.10	110.15	107.53	3,491
2024-12-09	108.70	109.30	108.40	109.00	106.41	96,403
2024-12-06	108.50	108.70	107.02	108.30	105.73	24,849
2024-12-05	110.55	111.40	109.50	110.65	108.02	2,832
2024-12-04	111.65	113.50	109.40	110.25	107.63	142,801
2024-12-03	110.10	111.70	110.10	111.65	109.00	5,288
2024-12-02	109.00	109.00	107.60	108.30	105.73	11,067
2024-11-29	109.40	109.80	108.80	109.70	107.09	77,437
2024-11-28	109.50	110.10	109.50	109.70	107.09	1,443

← NewerPage 8 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.