Ipsen SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	102.40	104.30	102.10	103.80	99.240	36,060
2023-01-13	102.00	103.10	100.00	102.20	97.710	101,636
2023-01-12	104.20	105.10	101.70	101.70	97.232	97,183
2023-01-11	104.40	105.50	102.70	104.20	99.622	100,958
2023-01-10	101.80	105.40	101.50	104.70	100.10	84,335
2023-01-09	101.30	103.70	99.900	102.70	98.188	119,500
2023-01-06	101.50	102.80	100.20	102.20	97.710	60,627
2023-01-05	103.90	104.00	98.750	100.50	96.085	74,474
2023-01-04	103.80	105.00	103.40	103.90	99.335	75,525
2023-01-03	101.50	104.30	101.00	103.90	99.335	75,142
2023-01-02	100.60	101.80	100.10	101.30	96.850	25,091
2022-12-30	100.70	101.70	99.800	100.50	96.085	42,158
2022-12-29	97.000	101.30	96.800	101.00	96.563	56,297
2022-12-28	97.350	97.450	96.500	97.100	92.834	40,267
2022-12-27	98.500	98.600	96.400	97.650	93.360	55,557
2022-12-23	98.050	98.750	98.000	98.000	93.695	33,955
2022-12-22	98.850	99.700	98.350	98.350	94.029	51,187
2022-12-21	98.500	99.050	97.950	98.700	94.364	78,376
2022-12-20	98.200	100.10	97.600	97.600	93.312	76,524
2022-12-19	97.200	99.050	96.650	98.500	94.173	70,875
2022-12-16	99.050	99.050	97.050	97.300	93.025	122,055
2022-12-15	99.300	100.10	98.350	98.900	94.555	87,005
2022-12-14	99.650	100.50	99.300	99.850	95.463	74,394
2022-12-13	100.40	101.60	99.050	99.900	95.511	94,452
2022-12-12	102.00	102.90	100.20	100.30	95.894	65,687
2022-12-09	103.70	105.10	99.600	102.60	98.093	124,961
2022-12-08	108.70	108.90	106.70	107.10	102.39	58,253
2022-12-07	108.50	109.40	108.00	108.20	103.45	62,963
2022-12-06	108.20	109.00	107.60	108.20	103.45	66,778
2022-12-05	108.20	108.90	107.30	108.00	103.26	61,974
2022-12-02	108.10	109.00	107.40	108.50	103.73	75,084
2022-12-01	108.00	108.10	106.30	107.20	102.49	80,623
2022-11-30	108.70	108.90	107.20	107.20	102.49	356,103
2022-11-29	109.80	110.00	108.10	108.80	104.02	95,389
2022-11-28	109.90	110.10	108.00	109.30	104.50	72,962
2022-11-25	109.90	110.90	109.40	109.90	105.07	39,496
2022-11-24	108.50	110.10	107.50	110.10	105.26	56,884
2022-11-23	110.00	110.90	108.70	108.70	103.92	65,109
2022-11-22	109.20	110.60	108.70	109.90	105.07	41,021
2022-11-21	104.90	109.70	104.70	109.10	104.31	79,471
2022-11-18	102.40	104.10	102.40	104.00	99.431	35,351
2022-11-17	103.00	103.20	100.30	102.10	97.615	51,817
2022-11-16	102.80	103.70	101.80	102.50	97.997	82,764
2022-11-15	102.20	103.30	101.40	102.90	98.379	59,811
2022-11-14	103.00	104.50	102.20	102.20	97.710	71,138
2022-11-11	107.00	107.00	101.80	103.20	98.666	97,694
2022-11-10	105.00	108.00	104.70	107.20	102.49	102,503
2022-11-09	102.70	105.50	101.20	105.40	100.77	138,591
2022-11-08	100.80	102.10	99.850	101.20	96.754	78,101
2022-11-07	102.50	102.80	100.60	101.40	96.945	56,550
2022-11-04	102.50	104.30	101.70	103.40	98.857	72,281
2022-11-03	102.10	102.80	101.50	102.20	97.710	59,663
2022-11-02	102.80	103.50	101.80	102.40	97.901	56,670
2022-11-01	104.00	106.20	101.50	103.10	98.571	71,415
2022-10-31	100.00	104.90	99.850	104.00	99.431	81,889
2022-10-28	98.600	100.30	97.200	99.400	95.033	71,980
2022-10-27	102.70	103.20	93.250	99.850	95.463	235,855
2022-10-26	97.650	103.30	96.950	103.30	98.762	143,316
2022-10-25	103.50	105.20	97.200	97.950	93.647	148,595
2022-10-24	102.20	104.60	102.20	103.50	98.953	64,722

← NewerPage 17 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.