Ipsen SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	125.10	125.30	122.20	122.30	118.21	67,304
2023-09-26	122.30	124.50	122.10	124.00	119.85	74,541
2023-09-25	123.60	124.10	121.90	122.40	118.30	63,953
2023-09-22	124.10	124.80	123.10	124.00	119.85	54,018
2023-09-21	125.80	126.90	124.20	124.80	120.62	64,583
2023-09-20	126.30	127.50	125.90	126.10	121.88	44,239
2023-09-19	126.10	127.60	125.30	126.00	121.78	62,520
2023-09-18	127.60	128.20	125.20	125.80	121.59	127,852
2023-09-15	130.10	130.70	128.10	128.10	123.81	216,767
2023-09-14	127.40	129.60	127.40	129.50	125.17	92,626
2023-09-13	125.80	127.90	125.50	127.10	122.85	96,226
2023-09-12	125.40	127.60	123.90	126.00	121.78	100,513
2023-09-11	119.20	122.90	119.20	122.50	118.40	72,568
2023-09-08	118.90	120.50	118.00	119.30	115.31	62,236
2023-09-07	115.10	119.20	114.80	119.00	115.02	113,390
2023-09-06	115.00	115.50	114.20	115.10	111.25	45,545
2023-09-05	115.40	115.80	114.20	114.70	110.86	52,990
2023-09-04	118.20	118.80	115.90	115.90	112.02	50,555
2023-09-01	120.10	120.10	117.50	118.30	114.34	55,212
2023-08-31	119.90	121.50	119.50	119.80	115.79	182,517
2023-08-30	120.10	120.30	119.70	119.80	115.79	33,011
2023-08-29	119.00	120.80	119.00	120.20	116.18	36,898
2023-08-28	120.10	120.70	118.30	118.90	114.92	42,139
2023-08-25	117.50	119.10	117.50	119.10	115.11	65,472
2023-08-24	117.00	118.30	116.90	117.80	113.86	48,807
2023-08-23	116.90	117.30	116.20	116.70	112.79	55,248
2023-08-22	116.60	116.90	116.00	116.80	112.89	72,370
2023-08-21	116.70	117.20	114.40	115.70	111.83	87,481
2023-08-18	118.20	118.20	115.60	116.10	112.21	81,058
2023-08-17	122.00	122.00	118.10	118.10	114.15	98,990
2023-08-16	122.20	123.10	121.40	121.40	117.34	67,266
2023-08-15	121.90	122.50	121.10	122.50	118.40	48,355
2023-08-14	121.00	122.60	121.00	121.70	117.63	56,250
2023-08-11	121.40	122.20	120.70	121.10	117.05	55,486
2023-08-10	121.00	122.20	120.90	121.90	117.82	52,658
2023-08-09	121.40	121.80	120.00	120.70	116.66	49,474
2023-08-08	116.40	121.40	116.20	120.60	116.56	91,847
2023-08-07	114.70	116.10	113.90	115.70	111.83	50,896
2023-08-04	114.20	115.70	113.70	115.00	111.15	67,235
2023-08-03	114.10	114.50	111.70	114.40	110.57	74,877
2023-08-02	115.30	115.30	113.70	114.50	110.67	67,624
2023-08-01	114.90	117.40	114.50	116.00	112.12	65,234
2023-07-31	114.50	115.50	112.50	114.60	110.76	78,264
2023-07-28	113.50	115.90	113.50	115.10	111.25	66,742
2023-07-27	110.40	115.00	110.40	113.10	109.31	76,415
2023-07-26	110.10	110.60	109.60	110.10	106.41	33,841
2023-07-25	111.30	111.40	109.80	110.30	106.61	52,253
2023-07-24	110.90	111.80	110.60	111.40	107.67	44,426
2023-07-21	112.40	112.70	110.40	111.00	107.28	73,508
2023-07-20	111.10	112.90	111.10	112.40	108.64	55,792
2023-07-19	111.70	112.30	111.00	111.40	107.67	48,753
2023-07-18	109.10	111.80	109.10	111.70	107.96	42,609
2023-07-17	110.00	110.90	109.40	109.40	105.74	26,423
2023-07-14	110.00	111.10	109.80	110.10	106.41	29,215
2023-07-13	109.60	110.60	109.50	110.10	106.41	34,714
2023-07-12	108.80	109.20	108.30	109.20	105.54	37,762
2023-07-11	109.00	109.60	108.40	108.40	104.77	46,864
2023-07-10	107.40	109.00	107.00	108.70	105.06	37,448
2023-07-07	108.60	109.30	108.30	108.30	104.67	53,319
2023-07-06	110.50	111.40	108.40	109.00	105.35	86,923

← NewerPage 14 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.