Ipsen SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 109.20 | 109.60 | 107.80 | 107.80 | 105.24 | 63,739 |
| 2024-09-04 | 107.60 | 109.50 | 107.20 | 109.50 | 106.90 | 65,542 |
| 2024-09-03 | 109.70 | 111.10 | 109.00 | 109.00 | 106.42 | 51,090 |
| 2024-09-02 | 109.40 | 109.70 | 108.90 | 109.70 | 107.10 | 36,940 |
| 2024-08-30 | 108.70 | 109.70 | 108.60 | 109.70 | 107.10 | 161,267 |
| 2024-08-29 | 108.00 | 108.70 | 107.70 | 108.70 | 106.12 | 32,824 |
| 2024-08-28 | 107.20 | 107.90 | 106.80 | 107.90 | 105.34 | 33,278 |
| 2024-08-27 | 106.60 | 107.40 | 106.60 | 107.20 | 104.66 | 42,005 |
| 2024-08-26 | 106.40 | 106.90 | 105.60 | 106.50 | 103.97 | 20,899 |
| 2024-08-23 | 107.20 | 107.60 | 106.60 | 106.60 | 104.07 | 47,349 |
| 2024-08-22 | 107.60 | 107.80 | 106.70 | 107.30 | 104.76 | 52,616 |
| 2024-08-21 | 106.90 | 108.10 | 106.90 | 107.30 | 104.76 | 56,903 |
| 2024-08-20 | 106.40 | 107.60 | 106.40 | 107.10 | 104.56 | 59,832 |
| 2024-08-19 | 104.00 | 107.20 | 103.60 | 106.70 | 104.17 | 55,977 |
| 2024-08-16 | 105.50 | 105.70 | 104.20 | 104.20 | 101.73 | 43,899 |
| 2024-08-15 | 107.10 | 107.60 | 105.50 | 105.50 | 103.00 | 62,047 |
| 2024-08-14 | 105.30 | 106.80 | 105.10 | 106.80 | 104.27 | 69,711 |
| 2024-08-13 | 103.80 | 104.90 | 103.40 | 104.90 | 102.41 | 55,975 |
| 2024-08-12 | 103.40 | 104.00 | 103.00 | 103.90 | 101.44 | 36,939 |
| 2024-08-09 | 102.20 | 103.50 | 101.20 | 103.10 | 100.66 | 35,311 |
| 2024-08-08 | 102.10 | 102.30 | 100.30 | 101.90 | 99.484 | 51,126 |
| 2024-08-07 | 103.60 | 103.70 | 101.90 | 102.50 | 100.07 | 58,473 |
| 2024-08-06 | 102.90 | 103.70 | 101.90 | 103.40 | 100.95 | 87,736 |
| 2024-08-05 | 102.80 | 103.80 | 102.00 | 102.70 | 100.26 | 85,006 |
| 2024-08-02 | 102.50 | 104.10 | 101.30 | 104.10 | 101.63 | 89,125 |
| 2024-08-01 | 103.60 | 104.10 | 102.50 | 102.90 | 100.46 | 56,386 |
| 2024-07-31 | 104.20 | 105.10 | 103.70 | 104.00 | 101.53 | 75,223 |
| 2024-07-30 | 102.80 | 104.30 | 102.40 | 103.30 | 100.85 | 60,537 |
| 2024-07-29 | 103.40 | 103.80 | 102.50 | 103.00 | 100.56 | 57,464 |
| 2024-07-26 | 101.40 | 104.10 | 101.00 | 103.20 | 100.75 | 100,199 |
| 2024-07-25 | 111.70 | 111.70 | 101.00 | 101.40 | 98.996 | 152,203 |
| 2024-07-24 | 109.00 | 111.80 | 108.90 | 111.00 | 108.37 | 94,885 |
| 2024-07-23 | 110.50 | 111.20 | 109.90 | 110.10 | 107.49 | 48,089 |
| 2024-07-22 | 110.00 | 111.20 | 109.90 | 110.50 | 107.88 | 66,980 |
| 2024-07-19 | 110.30 | 111.35 | 109.20 | 109.30 | 106.71 | 58,844 |
| 2024-07-18 | 111.70 | 111.80 | 110.40 | 110.60 | 107.98 | 74,686 |
| 2024-07-17 | 110.20 | 111.20 | 109.80 | 111.20 | 108.56 | 48,930 |
| 2024-07-16 | 110.20 | 111.10 | 109.80 | 110.80 | 108.17 | 79,838 |
| 2024-07-15 | 111.20 | 112.20 | 110.60 | 111.10 | 108.47 | 38,474 |
| 2024-07-12 | 111.70 | 112.10 | 111.30 | 111.60 | 108.95 | 45,000 |
| 2024-07-11 | 109.80 | 112.00 | 109.30 | 111.70 | 109.05 | 67,250 |
| 2024-07-10 | 109.10 | 109.50 | 107.20 | 109.20 | 106.61 | 67,433 |
| 2024-07-09 | 110.50 | 110.60 | 108.90 | 109.40 | 106.81 | 71,902 |
| 2024-07-08 | 110.80 | 111.70 | 110.00 | 110.60 | 107.98 | 102,027 |
| 2024-07-05 | 114.10 | 114.10 | 111.00 | 111.20 | 108.56 | 69,219 |
| 2024-07-04 | 112.30 | 114.90 | 112.30 | 114.30 | 111.59 | 48,369 |
| 2024-07-03 | 114.10 | 114.30 | 112.10 | 112.20 | 109.54 | 91,800 |
| 2024-07-02 | 114.50 | 115.00 | 112.80 | 113.80 | 111.10 | 87,552 |
| 2024-07-01 | 115.40 | 115.90 | 114.10 | 114.80 | 112.08 | 44,057 |
| 2024-06-28 | 114.50 | 115.00 | 113.50 | 114.50 | 111.79 | 83,929 |
| 2024-06-27 | 115.00 | 115.20 | 114.10 | 114.10 | 111.39 | 114,571 |
| 2024-06-26 | 116.20 | 116.20 | 114.20 | 114.80 | 112.08 | 85,213 |
| 2024-06-25 | 116.50 | 118.40 | 115.10 | 115.90 | 113.15 | 137,974 |
| 2024-06-24 | 113.80 | 116.80 | 113.80 | 116.80 | 114.03 | 77,131 |
| 2024-06-21 | 116.60 | 116.80 | 113.40 | 113.90 | 111.20 | 282,729 |
| 2024-06-20 | 117.30 | 117.80 | 116.50 | 116.90 | 114.13 | 65,986 |
| 2024-06-19 | 119.00 | 119.00 | 116.90 | 117.00 | 114.23 | 104,708 |
| 2024-06-18 | 120.60 | 121.10 | 118.30 | 119.30 | 116.47 | 87,648 |
| 2024-06-17 | 120.50 | 120.90 | 119.40 | 120.40 | 117.55 | 59,955 |
| 2024-06-14 | 122.90 | 123.10 | 119.40 | 120.50 | 117.64 | 54,171 |
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.