Ipsen SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	105.40	106.00	105.00	105.80	101.15	59,709
2023-04-11	106.00	106.50	105.20	105.20	100.58	53,244
2023-04-06	103.60	107.40	103.60	106.00	101.34	68,434
2023-04-05	102.40	104.10	101.60	103.60	99.049	50,809
2023-04-04	102.30	103.40	101.60	102.40	97.901	59,177
2023-04-03	101.80	101.90	99.900	101.20	96.754	65,793
2023-03-31	103.00	103.20	101.30	101.50	97.041	97,523
2023-03-30	103.00	103.80	102.70	103.00	98.475	46,900
2023-03-29	102.90	103.20	102.00	103.00	98.475	61,350
2023-03-28	103.80	104.40	103.00	103.00	98.475	40,676
2023-03-27	105.00	105.70	103.10	103.30	98.762	70,318
2023-03-24	103.80	104.30	103.30	104.10	99.527	44,931
2023-03-23	104.50	105.90	103.90	104.40	99.813	64,426
2023-03-22	105.90	105.90	104.10	104.40	99.813	55,150
2023-03-21	105.20	107.10	104.90	105.60	100.96	56,095
2023-03-20	104.10	105.90	103.50	105.00	100.39	96,998
2023-03-17	105.90	107.20	103.60	103.80	99.240	209,497
2023-03-16	105.30	106.50	105.00	106.20	101.53	101,838
2023-03-15	107.80	108.00	104.40	104.60	100.00	95,651
2023-03-14	107.00	108.30	107.00	107.50	102.78	53,810
2023-03-13	108.20	108.40	106.50	107.10	102.39	48,304
2023-03-10	109.30	110.40	107.90	108.40	103.64	48,334
2023-03-09	108.60	110.00	107.60	109.60	104.79	59,937
2023-03-08	109.40	109.50	107.40	108.90	104.12	82,321
2023-03-07	109.40	110.60	108.80	110.00	105.17	53,960
2023-03-06	109.90	110.20	108.70	109.40	104.59	29,392
2023-03-03	110.20	111.20	109.10	109.90	105.07	102,313
2023-03-02	107.10	110.90	106.60	110.90	106.03	88,641
2023-03-01	107.30	107.80	106.20	106.80	102.11	72,309
2023-02-28	108.40	109.60	107.20	108.10	103.35	107,279
2023-02-27	107.40	110.40	107.40	109.00	104.21	61,775
2023-02-24	109.10	109.60	108.00	108.00	103.26	46,936
2023-02-23	110.00	110.30	108.30	108.90	104.12	43,615
2023-02-22	109.50	111.20	109.50	110.00	105.17	69,982
2023-02-21	106.10	109.90	105.10	109.50	104.69	73,377
2023-02-20	107.40	108.30	106.00	106.30	101.63	61,032
2023-02-17	106.40	108.60	106.20	107.70	102.97	101,862
2023-02-16	107.80	109.90	106.50	106.80	102.11	94,415
2023-02-15	105.30	106.80	104.60	106.00	101.34	98,656
2023-02-14	105.00	106.30	104.50	105.40	100.77	67,160
2023-02-13	105.50	106.60	104.00	104.40	99.813	84,225
2023-02-10	105.00	106.50	103.80	105.50	100.87	125,402
2023-02-09	98.000	106.60	97.950	105.00	100.39	124,622
2023-02-08	99.550	100.90	98.050	98.050	93.742	142,780
2023-02-07	98.300	99.250	97.050	98.200	93.886	102,988
2023-02-06	97.800	99.850	97.700	99.200	94.842	55,360
2023-02-03	97.350	99.300	97.100	98.200	93.886	66,424
2023-02-02	97.000	97.900	96.350	97.100	92.834	68,373
2023-02-01	96.300	97.850	96.000	97.050	92.786	72,776
2023-01-31	96.600	96.800	94.850	96.400	92.165	105,569
2023-01-30	98.250	98.250	96.500	96.800	92.547	58,025
2023-01-27	99.300	100.10	96.200	99.050	94.699	118,119
2023-01-26	99.200	100.50	99.200	99.800	95.416	63,756
2023-01-25	98.000	99.350	97.650	99.000	94.651	74,462
2023-01-24	100.10	100.10	97.500	98.000	93.695	83,013
2023-01-23	102.00	102.10	99.950	99.950	95.559	52,133
2023-01-20	104.10	104.20	101.70	101.70	97.232	54,293
2023-01-19	104.30	105.60	103.50	103.50	98.953	69,662
2023-01-18	104.60	105.50	101.60	104.80	100.20	128,718
2023-01-17	103.50	105.20	103.40	105.20	100.58	64,724

← NewerPage 16 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.