Ipsen SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	102.40	103.70	100.60	101.80	97.328	80,956
2022-10-20	103.00	103.70	102.20	103.30	98.762	83,582
2022-10-19	105.80	106.10	103.10	103.10	98.571	55,882
2022-10-18	105.00	106.80	105.00	105.80	101.15	76,233
2022-10-17	103.30	104.80	102.50	104.20	99.622	55,430
2022-10-14	103.20	104.40	102.20	103.00	98.475	89,051
2022-10-13	100.30	101.60	99.400	101.60	97.136	70,457
2022-10-12	102.20	102.40	100.60	100.60	96.180	93,118
2022-10-11	99.650	102.10	99.000	102.10	97.615	56,056
2022-10-10	100.90	102.80	100.00	100.00	95.607	69,165
2022-10-07	99.000	101.40	98.500	101.20	96.754	52,564
2022-10-06	100.30	101.00	98.250	99.500	95.129	78,910
2022-10-05	99.000	100.50	98.450	100.10	95.702	53,274
2022-10-04	97.250	100.20	96.900	99.550	95.177	81,446
2022-10-03	94.250	97.450	93.650	97.450	93.169	98,459
2022-09-30	93.400	95.200	93.400	94.900	90.731	85,411
2022-09-29	91.900	94.800	91.450	93.550	89.440	103,959
2022-09-28	92.500	92.700	91.450	92.200	88.149	62,853
2022-09-27	93.150	94.250	92.650	92.850	88.771	73,710
2022-09-26	93.000	93.750	91.850	93.000	88.914	54,285
2022-09-23	94.150	94.500	92.650	93.500	89.392	56,145
2022-09-22	95.500	95.950	93.300	94.050	89.918	65,752
2022-09-21	96.500	97.700	96.400	96.400	92.165	57,578
2022-09-20	98.500	98.500	96.500	96.950	92.691	63,926
2022-09-19	98.750	99.500	97.750	99.400	95.033	53,076
2022-09-16	101.00	101.80	98.950	98.950	94.603	162,520
2022-09-15	101.70	102.70	100.90	101.70	97.232	71,884
2022-09-14	102.50	103.20	101.70	102.10	97.615	114,647
2022-09-13	103.00	104.90	102.80	102.90	98.379	98,750
2022-09-12	100.50	102.10	100.00	101.60	97.136	57,350
2022-09-09	100.70	101.80	100.10	100.60	96.180	48,775
2022-09-08	99.750	101.20	99.350	100.90	96.467	104,622
2022-09-07	99.000	99.650	98.650	99.500	95.129	82,776
2022-09-06	97.500	99.650	97.450	99.250	94.890	78,284
2022-09-05	95.600	97.400	95.000	97.100	92.834	46,527
2022-09-02	96.000	97.700	95.750	97.000	92.739	60,645
2022-09-01	94.900	94.950	93.250	94.800	90.635	65,320
2022-08-31	95.900	96.800	95.550	95.550	91.352	135,546
2022-08-30	95.000	95.750	94.400	95.750	91.543	56,066
2022-08-29	96.100	96.900	94.700	95.050	90.874	34,550
2022-08-26	97.900	99.150	96.750	96.750	92.500	65,470
2022-08-25	96.250	97.900	96.250	96.900	92.643	31,895
2022-08-24	95.500	95.850	94.550	95.850	91.639	55,066
2022-08-23	97.150	97.300	95.300	95.650	91.448	55,875
2022-08-22	97.500	98.400	96.450	97.400	93.121	42,659
2022-08-19	96.500	97.850	96.500	97.150	92.882	37,928
2022-08-18	96.000	97.100	95.500	96.800	92.547	43,523
2022-08-17	97.250	97.600	96.200	96.200	91.974	38,545
2022-08-16	97.000	98.000	96.450	97.100	92.834	47,454
2022-08-15	95.250	98.500	95.250	97.300	93.025	47,785
2022-08-12	96.750	97.100	95.100	95.350	91.161	46,908
2022-08-11	98.150	98.300	92.150	96.800	92.547	114,663
2022-08-10	96.000	99.500	96.000	98.250	93.934	96,896
2022-08-09	94.900	96.800	94.600	96.350	92.117	46,807
2022-08-08	93.600	95.300	93.200	94.800	90.635	50,185
2022-08-05	93.650	94.800	93.000	93.750	89.631	43,455
2022-08-04	94.000	95.000	93.650	93.900	89.775	49,356
2022-08-03	94.650	95.550	91.500	94.200	90.062	104,950
2022-08-02	95.000	96.600	94.300	95.100	90.922	98,412
2022-08-01	98.950	99.800	95.700	95.700	91.496	83,411

← NewerPage 18 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.