Ipsen SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	106.20	107.40	106.20	106.80	103.22	56,936
2023-12-19	105.70	107.10	105.00	106.00	102.45	83,245
2023-12-18	104.40	105.90	104.40	105.80	102.26	55,139
2023-12-15	105.70	106.50	104.10	104.70	101.20	188,257
2023-12-14	104.00	106.00	103.50	106.00	102.45	129,055
2023-12-13	101.70	102.90	101.70	102.50	99.069	67,293
2023-12-12	101.60	102.80	100.80	101.50	98.102	95,439
2023-12-11	103.00	103.40	101.50	102.50	99.069	63,391
2023-12-08	103.60	104.00	102.20	103.10	99.649	68,147
2023-12-07	102.70	105.30	102.40	103.90	100.42	103,302
2023-12-06	102.20	104.80	102.00	102.90	99.456	89,524
2023-12-05	101.30	102.30	100.80	101.90	98.489	72,410
2023-12-04	100.80	103.50	100.70	101.30	97.909	95,367
2023-12-01	104.00	105.60	102.40	102.60	99.166	88,128
2023-11-30	103.20	104.80	102.80	103.50	100.04	233,909
2023-11-29	102.40	103.70	102.40	102.90	99.456	45,146
2023-11-28	102.90	103.10	101.90	102.60	99.166	52,057
2023-11-27	104.20	104.80	103.10	103.10	99.649	55,537
2023-11-24	105.00	105.60	104.10	104.30	100.81	53,331
2023-11-23	104.60	104.90	103.80	104.80	101.29	25,856
2023-11-22	104.40	104.50	103.50	104.50	101.00	37,167
2023-11-21	104.10	104.40	102.10	104.30	100.81	41,732
2023-11-20	101.90	105.10	101.50	104.10	100.62	90,864
2023-11-17	105.50	107.40	105.10	107.30	103.71	106,360
2023-11-16	103.10	105.40	103.10	105.40	101.87	95,116
2023-11-15	105.90	105.90	102.50	103.40	99.939	133,146
2023-11-14	106.00	106.20	104.60	105.60	102.07	106,329
2023-11-13	105.00	106.00	104.50	106.00	102.45	47,798
2023-11-10	107.60	108.10	104.20	104.30	100.81	73,987
2023-11-09	107.80	108.60	106.40	108.00	104.38	67,652
2023-11-08	108.50	109.50	107.60	108.00	104.38	89,196
2023-11-07	110.60	110.90	108.80	108.80	105.16	56,802
2023-11-06	109.90	111.30	109.70	110.90	107.19	70,385
2023-11-03	111.20	112.00	109.90	110.20	106.51	46,970
2023-11-02	113.30	114.10	111.40	111.40	107.67	51,312
2023-11-01	111.50	113.40	111.50	112.90	109.12	42,909
2023-10-31	112.80	114.00	111.50	111.50	107.77	102,487
2023-10-30	110.90	112.90	110.90	112.50	108.73	49,501
2023-10-27	111.40	114.00	110.90	110.90	107.19	82,654
2023-10-26	117.30	118.00	109.80	111.80	108.06	146,772
2023-10-25	118.30	120.40	117.70	119.60	115.60	80,307
2023-10-24	114.60	118.30	114.10	118.30	114.34	123,990
2023-10-23	113.50	114.70	111.50	114.70	110.86	78,472
2023-10-20	114.70	114.80	113.20	113.60	109.80	53,541
2023-10-19	117.80	118.10	115.40	115.40	111.54	81,506
2023-10-18	119.30	119.70	117.60	118.20	114.24	53,961
2023-10-17	117.70	119.80	117.10	119.80	115.79	69,603
2023-10-16	119.20	119.30	117.00	118.00	114.05	52,087
2023-10-13	120.50	120.70	118.80	118.90	114.92	57,211
2023-10-12	121.80	122.60	120.60	120.70	116.66	92,936
2023-10-11	122.90	123.50	121.00	121.50	117.43	73,919
2023-10-10	121.40	122.20	120.60	121.70	117.63	62,091
2023-10-09	122.00	122.20	120.30	120.50	116.47	54,518
2023-10-06	120.70	122.00	120.50	121.90	117.82	85,231
2023-10-05	121.30	121.50	120.30	120.40	116.37	47,631
2023-10-04	121.70	124.20	120.60	121.00	116.95	66,031
2023-10-03	123.70	124.10	121.50	122.00	117.92	44,201
2023-10-02	124.20	124.80	123.20	123.80	119.66	70,949
2023-09-29	122.80	125.20	122.80	124.20	120.04	84,940
2023-09-28	122.20	122.60	121.80	122.60	118.50	38,082

← NewerPage 13 of 22 · 1,281 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.