Ipsen SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	110.50	111.40	108.40	109.00	105.35	86,923
2023-07-05	110.40	112.00	110.20	111.30	107.57	72,627
2023-07-04	109.90	111.60	109.80	110.50	106.80	22,203
2023-07-03	110.10	110.70	109.70	109.70	106.03	50,520
2023-06-30	112.20	113.10	109.70	110.20	106.51	152,345
2023-06-29	110.00	112.90	108.90	110.60	106.90	73,336
2023-06-28	104.50	106.40	103.80	106.20	102.65	63,045
2023-06-27	107.90	107.90	103.10	104.10	100.62	90,619
2023-06-26	108.90	108.90	107.50	107.60	104.00	81,553
2023-06-23	106.50	109.00	106.20	108.60	104.96	55,829
2023-06-22	107.80	107.80	104.40	106.90	103.32	75,925
2023-06-21	108.80	109.60	107.40	108.20	104.58	64,575
2023-06-20	110.00	110.70	108.20	108.90	105.25	69,753
2023-06-19	111.90	112.10	110.30	110.30	106.61	43,022
2023-06-16	111.10	113.40	110.90	112.10	108.35	145,241
2023-06-15	110.40	111.00	110.10	110.90	107.19	53,568
2023-06-14	110.60	111.60	110.50	110.70	106.99	56,841
2023-06-13	110.80	111.90	110.30	110.80	107.09	61,901
2023-06-12	111.10	112.20	110.80	110.80	107.09	68,106
2023-06-09	111.00	111.40	110.80	110.90	107.19	35,657
2023-06-08	110.60	111.10	109.80	111.10	107.38	48,329
2023-06-07	112.30	113.70	110.90	110.90	107.19	110,953
2023-06-06	112.00	113.50	112.00	112.70	108.93	56,695
2023-06-05	110.90	112.20	110.80	112.10	108.35	58,284
2023-06-02	109.60	111.20	109.60	110.60	106.90	62,699
2023-06-01	109.00	111.50	108.90	110.90	106.03	63,643
2023-05-31	107.00	109.30	106.70	108.10	103.35	252,047
2023-05-30	110.20	110.20	107.50	108.50	103.73	130,278
2023-05-29	110.90	111.20	110.00	111.10	106.22	41,869
2023-05-26	112.10	112.10	110.60	111.00	106.12	50,198
2023-05-25	112.10	112.60	111.10	111.40	106.51	42,904
2023-05-24	111.90	112.50	111.30	111.80	106.89	45,975
2023-05-23	114.20	114.50	111.90	112.50	107.56	67,865
2023-05-22	113.70	115.00	113.70	115.00	109.95	57,702
2023-05-19	113.70	114.10	112.70	114.00	108.99	35,541
2023-05-18	112.70	113.70	112.50	113.60	108.61	49,014
2023-05-17	110.90	112.30	110.60	111.80	106.89	59,826
2023-05-16	112.30	112.90	110.90	111.00	106.12	90,184
2023-05-15	112.60	114.20	112.40	112.40	107.46	46,185
2023-05-12	112.90	113.60	112.40	112.70	107.75	45,676
2023-05-11	112.00	112.70	111.30	112.10	107.18	46,807
2023-05-10	110.80	111.70	110.10	111.70	106.79	55,768
2023-05-09	112.70	112.70	110.80	111.10	106.22	68,665
2023-05-08	112.40	114.00	112.10	112.70	107.75	37,111
2023-05-05	112.00	112.20	111.00	112.20	107.27	44,243
2023-05-04	111.70	112.30	110.90	111.70	106.79	69,724
2023-05-03	110.10	112.00	110.10	112.00	107.08	80,174
2023-05-02	109.40	110.60	108.40	109.50	104.69	78,902
2023-04-28	106.80	110.30	106.50	110.00	105.17	84,818
2023-04-27	107.40	108.50	106.40	106.70	102.01	70,453
2023-04-26	107.20	110.00	105.60	106.80	102.11	119,129
2023-04-25	106.90	108.50	106.70	108.00	103.26	52,955
2023-04-24	106.00	107.20	105.20	107.20	102.49	51,083
2023-04-21	106.10	107.00	105.80	106.10	101.44	43,282
2023-04-20	105.70	106.80	105.10	105.80	101.15	47,468
2023-04-19	105.30	106.30	104.90	105.90	101.25	52,966
2023-04-18	106.50	106.60	105.10	105.50	100.87	65,769
2023-04-17	105.70	107.10	104.60	106.30	101.63	73,638
2023-04-14	107.00	107.00	105.60	106.80	102.11	54,578
2023-04-13	106.40	107.10	106.20	106.80	102.11	53,097

← NewerPage 15 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.