Ipsen SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 125.50 | 126.00 | 123.00 | 123.10 | 120.18 | 59,442 |
| 2024-06-12 | 120.90 | 126.70 | 120.90 | 125.80 | 122.82 | 81,650 |
| 2024-06-11 | 123.50 | 123.50 | 120.40 | 120.90 | 118.03 | 98,192 |
| 2024-06-10 | 121.70 | 122.80 | 121.40 | 122.80 | 119.89 | 62,577 |
| 2024-06-07 | 123.00 | 123.80 | 122.50 | 122.90 | 119.99 | 49,499 |
| 2024-06-06 | 122.60 | 123.30 | 121.80 | 122.80 | 119.89 | 56,113 |
| 2024-06-05 | 121.60 | 122.90 | 121.50 | 122.50 | 119.60 | 54,235 |
| 2024-06-04 | 121.50 | 122.20 | 120.80 | 121.30 | 118.42 | 64,320 |
| 2024-06-03 | 120.30 | 121.90 | 119.40 | 121.80 | 118.91 | 76,025 |
| 2024-05-31 | 119.20 | 120.90 | 118.90 | 120.60 | 117.74 | 238,979 |
| 2024-05-30 | 118.30 | 119.40 | 118.00 | 119.40 | 116.57 | 51,647 |
| 2024-05-29 | 118.80 | 121.40 | 118.80 | 120.00 | 115.98 | 69,870 |
| 2024-05-28 | 121.10 | 121.70 | 119.30 | 119.40 | 115.40 | 85,313 |
| 2024-05-27 | 123.20 | 123.20 | 120.40 | 121.30 | 117.24 | 50,046 |
| 2024-05-24 | 123.20 | 123.60 | 122.30 | 123.40 | 119.27 | 74,948 |
| 2024-05-23 | 122.50 | 124.50 | 122.20 | 123.60 | 119.46 | 81,203 |
| 2024-05-22 | 120.90 | 122.40 | 119.70 | 122.20 | 118.11 | 78,745 |
| 2024-05-21 | 121.70 | 122.20 | 120.40 | 121.30 | 117.24 | 54,434 |
| 2024-05-20 | 121.00 | 121.80 | 120.80 | 121.70 | 117.63 | 40,317 |
| 2024-05-17 | 120.80 | 121.60 | 119.80 | 120.80 | 116.76 | 51,089 |
| 2024-05-16 | 121.00 | 122.60 | 120.60 | 121.40 | 117.34 | 40,831 |
| 2024-05-15 | 121.40 | 122.30 | 120.70 | 121.00 | 116.95 | 71,196 |
| 2024-05-14 | 119.00 | 122.50 | 119.00 | 121.40 | 117.34 | 81,582 |
| 2024-05-13 | 119.80 | 120.50 | 118.40 | 119.00 | 115.02 | 37,988 |
| 2024-05-10 | 119.80 | 120.10 | 118.70 | 119.90 | 115.89 | 58,741 |
| 2024-05-09 | 118.40 | 120.00 | 116.50 | 119.60 | 115.60 | 82,175 |
| 2024-05-08 | 115.70 | 117.40 | 113.70 | 116.80 | 112.89 | 158,537 |
| 2024-05-07 | 114.80 | 116.00 | 114.10 | 115.20 | 111.34 | 69,953 |
| 2024-05-06 | 114.60 | 114.90 | 113.60 | 114.60 | 110.76 | 15,762 |
| 2024-05-03 | 115.50 | 115.80 | 113.90 | 114.50 | 110.67 | 42,555 |
| 2024-05-02 | 115.30 | 116.40 | 114.40 | 115.10 | 111.25 | 55,682 |
| 2024-04-30 | 112.70 | 114.80 | 111.40 | 114.10 | 110.28 | 77,063 |
| 2024-04-29 | 113.10 | 113.50 | 111.30 | 112.50 | 108.73 | 77,038 |
| 2024-04-26 | 112.60 | 113.10 | 111.40 | 113.00 | 109.22 | 55,575 |
| 2024-04-25 | 112.00 | 114.40 | 111.10 | 112.30 | 108.54 | 68,205 |
| 2024-04-24 | 113.20 | 115.90 | 112.30 | 112.30 | 108.54 | 109,969 |
| 2024-04-23 | 112.70 | 113.80 | 110.80 | 111.40 | 107.67 | 72,843 |
| 2024-04-22 | 108.80 | 112.50 | 108.40 | 112.50 | 108.73 | 115,703 |
| 2024-04-19 | 106.10 | 108.40 | 105.30 | 108.40 | 104.77 | 61,254 |
| 2024-04-18 | 106.40 | 106.90 | 105.40 | 106.30 | 102.74 | 48,574 |
| 2024-04-17 | 107.40 | 108.10 | 106.40 | 106.40 | 102.84 | 62,388 |
| 2024-04-16 | 107.80 | 107.90 | 106.20 | 107.60 | 104.00 | 54,879 |
| 2024-04-15 | 110.10 | 110.10 | 108.20 | 108.40 | 104.77 | 79,894 |
| 2024-04-12 | 109.70 | 110.50 | 108.80 | 109.40 | 105.74 | 54,071 |
| 2024-04-11 | 108.70 | 109.60 | 108.30 | 109.40 | 105.74 | 34,633 |
| 2024-04-10 | 110.30 | 110.50 | 108.00 | 108.90 | 105.25 | 65,062 |
| 2024-04-09 | 108.00 | 110.50 | 108.00 | 110.10 | 106.41 | 58,259 |
| 2024-04-08 | 107.10 | 108.70 | 106.60 | 108.30 | 104.67 | 48,085 |
| 2024-04-05 | 107.00 | 108.10 | 105.80 | 107.40 | 103.80 | 54,899 |
| 2024-04-04 | 107.30 | 108.90 | 107.30 | 108.50 | 104.87 | 45,194 |
| 2024-04-03 | 105.50 | 107.20 | 104.60 | 107.20 | 103.61 | 56,950 |
| 2024-04-02 | 109.70 | 110.80 | 105.80 | 106.10 | 102.55 | 69,185 |
| 2024-03-28 | 109.40 | 111.50 | 109.10 | 110.30 | 106.61 | 106,351 |
| 2024-03-27 | 108.10 | 109.50 | 108.10 | 109.20 | 105.54 | 51,965 |
| 2024-03-26 | 109.30 | 109.60 | 107.60 | 108.30 | 104.67 | 69,726 |
| 2024-03-25 | 108.80 | 110.30 | 108.80 | 109.50 | 105.83 | 61,465 |
| 2024-03-22 | 108.60 | 109.40 | 107.80 | 109.10 | 105.45 | 119,187 |
| 2024-03-21 | 107.30 | 108.90 | 106.60 | 108.90 | 105.25 | 110,453 |
| 2024-03-20 | 104.60 | 106.70 | 103.90 | 106.70 | 103.13 | 72,613 |
| 2024-03-19 | 105.30 | 105.30 | 103.50 | 105.20 | 101.68 | 60,162 |
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.