Ipsen SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 105.40 | 105.80 | 104.70 | 105.60 | 102.07 | 40,744 |
| 2024-03-15 | 108.20 | 108.70 | 105.10 | 105.40 | 101.87 | 152,039 |
| 2024-03-14 | 107.50 | 108.30 | 106.40 | 108.10 | 104.48 | 57,507 |
| 2024-03-13 | 108.00 | 108.60 | 107.30 | 107.60 | 104.00 | 66,880 |
| 2024-03-12 | 106.60 | 108.00 | 106.00 | 107.70 | 104.09 | 60,425 |
| 2024-03-11 | 103.40 | 106.40 | 103.40 | 106.40 | 102.84 | 73,795 |
| 2024-03-08 | 103.90 | 104.90 | 103.30 | 103.70 | 100.23 | 47,113 |
| 2024-03-07 | 102.40 | 104.00 | 102.20 | 103.80 | 100.33 | 39,630 |
| 2024-03-06 | 100.60 | 102.20 | 100.10 | 101.80 | 98.392 | 69,737 |
| 2024-03-05 | 102.60 | 102.60 | 100.10 | 100.70 | 97.329 | 33,022 |
| 2024-03-04 | 101.70 | 102.70 | 101.70 | 102.60 | 99.166 | 43,442 |
| 2024-03-01 | 101.80 | 101.90 | 99.700 | 101.50 | 98.102 | 69,641 |
| 2024-02-29 | 101.90 | 102.40 | 101.00 | 101.80 | 98.392 | 291,182 |
| 2024-02-28 | 103.20 | 103.80 | 101.60 | 101.60 | 98.199 | 42,296 |
| 2024-02-27 | 103.60 | 104.20 | 102.80 | 103.50 | 100.04 | 61,272 |
| 2024-02-26 | 104.80 | 105.30 | 103.30 | 103.30 | 99.842 | 33,860 |
| 2024-02-23 | 104.70 | 105.10 | 104.10 | 104.80 | 101.29 | 46,674 |
| 2024-02-22 | 104.20 | 105.60 | 102.10 | 104.70 | 101.20 | 80,309 |
| 2024-02-21 | 103.50 | 104.70 | 102.60 | 103.80 | 100.33 | 87,864 |
| 2024-02-20 | 106.00 | 107.80 | 105.50 | 105.60 | 102.07 | 66,330 |
| 2024-02-19 | 105.10 | 106.30 | 104.50 | 106.10 | 102.55 | 52,385 |
| 2024-02-16 | 105.10 | 108.50 | 104.70 | 104.90 | 101.39 | 122,660 |
| 2024-02-15 | 104.00 | 106.00 | 103.90 | 105.00 | 101.49 | 74,723 |
| 2024-02-14 | 103.20 | 105.20 | 103.00 | 103.30 | 99.842 | 83,095 |
| 2024-02-13 | 102.70 | 104.60 | 100.20 | 102.90 | 99.456 | 165,061 |
| 2024-02-12 | 107.70 | 108.20 | 102.90 | 102.90 | 99.456 | 176,697 |
| 2024-02-09 | 106.20 | 109.70 | 106.20 | 107.80 | 104.19 | 90,354 |
| 2024-02-08 | 106.50 | 107.00 | 101.10 | 106.20 | 102.65 | 196,202 |
| 2024-02-07 | 107.10 | 107.40 | 106.30 | 107.10 | 103.51 | 57,013 |
| 2024-02-06 | 105.90 | 107.00 | 105.80 | 106.50 | 102.94 | 52,631 |
| 2024-02-05 | 104.80 | 106.90 | 104.80 | 105.70 | 102.16 | 47,958 |
| 2024-02-02 | 106.00 | 107.10 | 105.60 | 105.70 | 102.16 | 64,534 |
| 2024-02-01 | 106.70 | 107.40 | 105.50 | 105.70 | 102.16 | 66,801 |
| 2024-01-31 | 105.60 | 107.60 | 104.90 | 107.00 | 103.42 | 98,743 |
| 2024-01-30 | 108.00 | 109.10 | 105.60 | 105.60 | 102.07 | 102,367 |
| 2024-01-29 | 107.40 | 108.10 | 107.30 | 107.80 | 104.19 | 48,376 |
| 2024-01-26 | 107.30 | 108.50 | 107.30 | 107.70 | 104.09 | 44,442 |
| 2024-01-25 | 107.90 | 108.20 | 107.00 | 107.00 | 103.42 | 48,552 |
| 2024-01-24 | 106.70 | 108.30 | 106.40 | 107.80 | 104.19 | 71,104 |
| 2024-01-23 | 106.80 | 107.50 | 106.40 | 106.40 | 102.84 | 68,246 |
| 2024-01-22 | 105.30 | 107.60 | 105.30 | 106.60 | 103.03 | 57,848 |
| 2024-01-19 | 106.50 | 106.60 | 104.80 | 105.30 | 101.78 | 56,700 |
| 2024-01-18 | 105.00 | 106.20 | 104.20 | 106.10 | 102.55 | 76,305 |
| 2024-01-17 | 104.00 | 105.30 | 103.30 | 105.00 | 101.49 | 70,215 |
| 2024-01-16 | 103.80 | 104.90 | 103.00 | 104.70 | 101.20 | 75,902 |
| 2024-01-15 | 103.00 | 105.20 | 102.80 | 104.10 | 100.62 | 78,658 |
| 2024-01-12 | 102.90 | 103.70 | 102.50 | 102.70 | 99.262 | 62,850 |
| 2024-01-11 | 106.30 | 106.60 | 102.60 | 102.60 | 99.166 | 107,823 |
| 2024-01-10 | 105.20 | 108.00 | 104.70 | 105.40 | 101.87 | 174,870 |
| 2024-01-09 | 108.70 | 109.10 | 107.10 | 107.10 | 103.51 | 153,576 |
| 2024-01-08 | 108.20 | 109.00 | 106.80 | 108.50 | 104.87 | 49,975 |
| 2024-01-05 | 108.40 | 108.70 | 107.10 | 108.50 | 104.87 | 49,774 |
| 2024-01-04 | 107.60 | 110.10 | 107.60 | 109.60 | 105.93 | 38,079 |
| 2024-01-03 | 109.00 | 110.60 | 107.40 | 107.70 | 104.09 | 51,183 |
| 2024-01-02 | 108.20 | 109.50 | 108.20 | 108.90 | 105.25 | 64,642 |
| 2023-12-29 | 108.00 | 108.60 | 107.50 | 107.90 | 104.29 | 28,878 |
| 2023-12-28 | 107.90 | 108.10 | 107.50 | 107.70 | 104.09 | 27,140 |
| 2023-12-27 | 107.50 | 108.10 | 107.20 | 107.60 | 104.00 | 38,101 |
| 2023-12-22 | 106.60 | 107.70 | 106.60 | 107.20 | 103.61 | 38,338 |
| 2023-12-21 | 105.80 | 107.20 | 105.70 | 106.60 | 103.03 | 56,375 |
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.