Ipsen SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	109.60	109.60	108.90	109.40	106.80	93,119
2024-11-26	110.45	110.50	109.50	109.60	107.00	2,234
2024-11-25	110.20	111.45	110.20	111.05	108.41	8,879
2024-11-22	108.50	110.10	108.50	110.05	107.44	71,223
2024-11-21	108.00	109.60	107.20	108.10	105.53	887
2024-11-20	107.45	108.36	107.20	107.25	104.70	157,877
2024-11-19	106.30	108.60	106.30	107.25	104.70	2,372
2024-11-18	107.45	107.50	105.70	106.15	103.63	1,653
2024-11-15	109.40	109.40	106.80	106.95	104.41	3,097
2024-11-14	110.25	113.40	110.10	111.55	108.90	3,875
2024-11-13	108.60	109.70	108.60	108.80	106.22	5,048
2024-11-12	109.90	109.90	108.50	109.20	106.61	3,941
2024-11-11	111.00	112.10	111.00	111.15	108.51	1,017
2024-11-08	110.35	111.00	109.60	109.80	107.19	1,786
2024-11-07	109.60	110.70	109.50	110.35	107.73	186,789
2024-11-06	112.00	113.70	108.90	108.90	106.31	18,407
2024-11-05	112.30	113.40	111.60	111.75	109.10	1,143
2024-11-04	112.80	113.30	111.90	112.50	109.83	1,103
2024-11-01	111.80	113.20	111.80	113.00	110.32	43,730
2024-10-31	112.90	113.10	110.70	111.45	108.80	34,885
2024-10-30	113.00	113.80	111.90	112.00	109.34	40,399
2024-10-29	115.05	115.90	113.20	113.70	111.00	2,297
2024-10-28	114.95	115.20	112.80	114.95	112.22	7,237
2024-10-25	112.70	115.30	112.70	114.55	111.83	1,055
2024-10-24	114.95	115.40	112.60	112.70	110.02	2,806
2024-10-23	115.35	116.00	111.00	115.85	113.10	4,803
2024-10-22	114.35	115.50	114.05	115.25	112.51	89,484
2024-10-21	115.45	116.40	114.60	114.65	111.93	1,934
2024-10-18	116.50	117.30	115.70	116.00	113.24	2,793
2024-10-17	115.20	117.00	115.20	116.70	113.93	1,752
2024-10-16	114.05	115.40	113.90	114.45	111.73	52,946
2024-10-15	114.65	115.40	114.10	114.95	112.22	5,106
2024-10-14	113.60	114.10	112.10	114.05	111.34	4,870
2024-10-11	114.20	115.30	114.20	114.95	112.22	2,485
2024-10-10	113.80	114.70	113.80	114.25	111.54	48,115
2024-10-09	112.90	114.15	112.90	114.05	111.34	4,714
2024-10-08	112.70	112.70	110.20	112.50	109.83	181,756
2024-10-07	114.05	114.10	112.50	113.50	110.80	1,787
2024-10-04	112.50	114.20	112.50	114.15	111.44	7,598
2024-10-03	111.75	112.90	111.50	112.20	109.53	7,151
2024-10-02	111.45	112.10	110.45	111.85	109.19	3,438
2024-10-01	110.55	111.30	110.25	110.25	107.63	11,339
2024-09-30	111.05	111.20	110.50	110.65	108.02	2,844
2024-09-27	111.35	112.40	111.10	111.15	108.51	1,759
2024-09-26	111.00	111.50	111.00	111.15	108.51	1,843
2024-09-25	110.85	111.70	109.90	110.15	107.53	5,234
2024-09-24	110.05	111.50	109.40	111.25	108.61	167,180
2024-09-23	111.10	111.10	109.60	109.80	107.19	1,028
2024-09-20	111.35	112.50	111.20	112.10	109.44	7,501
2024-09-19	110.70	112.40	110.70	112.30	109.63	8,586
2024-09-18	110.60	110.60	109.00	109.80	107.19	297,490
2024-09-17	110.05	111.70	109.90	110.85	108.22	11,515
2024-09-16	109.50	111.90	109.50	110.05	107.44	17,176
2024-09-13	105.30	106.20	105.30	105.40	102.90	3,142
2024-09-12	106.05	106.60	105.20	105.90	103.38	66,952
2024-09-11	106.35	106.60	105.00	106.05	103.53	7,516
2024-09-10	109.60	109.60	106.45	106.45	103.92	3,992
2024-09-09	108.70	110.50	108.70	110.05	107.44	16,724
2024-09-06	109.00	109.70	107.40	108.40	105.82	6,398
2024-09-05	109.30	109.50	107.80	108.00	105.43	134,953

← NewerPage 9 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.