Ipsen SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	102.40	104.80	98.700	98.800	94.460	181,969
2022-07-28	91.350	105.50	91.350	104.20	99.622	275,383
2022-07-27	89.550	90.200	89.150	89.700	85.759	79,384
2022-07-26	90.000	90.350	88.500	89.450	85.520	85,274
2022-07-25	91.550	92.300	89.900	90.000	86.046	71,293
2022-07-22	93.100	93.100	91.750	91.750	87.719	50,423
2022-07-21	92.500	93.600	92.050	93.250	89.153	57,984
2022-07-20	93.200	94.300	92.150	92.550	88.484	56,633
2022-07-19	92.100	93.900	91.200	92.750	88.675	108,719
2022-07-18	93.500	94.000	91.200	92.150	88.102	95,735
2022-07-15	92.600	93.950	91.100	93.600	89.488	81,099
2022-07-14	95.450	96.100	92.050	92.250	88.197	71,772
2022-07-13	95.500	96.050	92.550	95.350	91.161	110,326
2022-07-12	95.000	97.750	94.650	95.900	91.687	116,787
2022-07-11	93.000	96.400	93.000	95.400	91.209	80,147
2022-07-08	93.050	94.350	92.200	93.150	89.058	68,054
2022-07-07	92.550	93.850	91.500	93.100	89.010	88,047
2022-07-06	91.000	92.350	90.650	91.350	87.337	90,062
2022-07-05	91.800	92.000	88.750	90.300	86.333	110,062
2022-07-04	92.150	93.350	91.700	91.850	87.815	60,723
2022-07-01	89.850	92.450	89.700	92.100	88.054	97,787
2022-06-30	87.750	90.700	87.500	90.050	86.094	164,667
2022-06-29	85.000	89.800	84.650	89.350	85.425	124,313
2022-06-28	86.500	86.800	85.100	85.300	81.553	110,465
2022-06-27	88.200	89.300	83.400	85.550	81.792	155,450
2022-06-24	86.350	88.100	86.350	87.900	84.038	61,450
2022-06-23	85.500	87.300	83.700	86.500	82.700	131,067
2022-06-22	82.850	85.750	82.450	85.300	81.553	117,858
2022-06-21	83.200	84.150	82.650	82.900	79.258	83,974
2022-06-20	82.800	83.500	82.500	83.200	79.545	63,026
2022-06-17	80.100	82.800	80.000	82.800	79.162	482,818
2022-06-16	82.900	83.300	80.950	81.250	77.681	139,892
2022-06-15	84.750	85.000	83.450	84.350	80.644	161,017
2022-06-14	86.300	87.350	84.150	84.500	80.788	107,934
2022-06-13	88.000	88.400	85.450	86.000	82.222	135,678
2022-06-10	90.450	90.500	88.650	88.700	84.803	107,041
2022-06-09	92.500	93.050	90.650	90.650	86.668	102,956
2022-06-08	93.000	93.350	91.350	93.050	88.962	96,912
2022-06-07	92.950	93.550	91.000	93.550	89.440	107,324
2022-06-06	94.000	94.700	93.050	93.150	89.058	43,341
2022-06-03	94.350	94.700	93.650	94.200	90.062	47,621
2022-06-02	94.000	94.950	93.300	94.000	89.870	52,438
2022-06-01	93.500	94.800	93.300	93.400	89.297	76,239
2022-05-31	93.500	94.800	93.150	93.200	89.106	325,419
2022-05-30	95.000	95.000	92.800	94.950	89.631	101,200
2022-05-27	96.400	97.000	95.050	95.400	90.056	56,877
2022-05-26	96.150	97.100	96.000	96.300	90.906	43,587
2022-05-25	95.150	97.100	94.950	96.450	91.047	86,481
2022-05-24	94.000	96.050	93.050	95.000	89.679	72,091
2022-05-23	95.500	96.950	94.950	95.600	90.245	74,412
2022-05-20	94.750	96.050	94.400	95.200	89.867	93,456
2022-05-19	95.900	95.900	93.600	94.150	88.876	107,201
2022-05-18	94.600	96.550	94.300	96.550	91.142	119,526
2022-05-17	94.150	95.100	93.800	94.750	89.443	70,648
2022-05-16	93.750	94.250	93.050	93.650	88.404	93,269
2022-05-13	92.100	94.200	91.450	94.000	88.735	78,977
2022-05-12	92.900	92.900	90.600	92.200	87.035	83,719
2022-05-11	94.200	94.200	92.400	94.150	88.876	89,888
2022-05-10	92.550	94.900	92.250	93.900	88.640	75,110
2022-05-09	94.300	94.700	92.350	92.350	87.177	74,574

← NewerPage 19 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.