Ipsen SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	158.80	160.20	158.20	158.70	158.70	91,304
2026-07-24	157.70	160.90	156.00	158.40	158.40	95,940
2026-07-23	162.70	163.00	159.80	163.00	163.00	69,032
2026-07-22	162.20	164.50	162.20	162.30	162.30	71,244
2026-07-21	161.70	162.80	159.10	162.20	162.20	136,146
2026-07-20	160.20	162.00	159.20	162.00	162.00	105,156
2026-07-17	157.60	161.40	156.40	161.40	161.40	101,116
2026-07-16	160.90	160.90	155.80	157.90	157.90	113,404
2026-07-15	159.10	161.00	158.80	160.60	160.60	157,420
2026-07-14	160.30	160.30	157.00	158.40	158.40	86,353
2026-07-13	163.60	163.70	160.30	160.60	160.60	85,294
2026-07-10	169.20	169.60	161.40	162.70	162.70	103,718
2026-07-09	167.00	169.80	165.20	168.80	168.80	102,020
2026-07-08	167.00	167.40	165.10	166.00	166.00	140,827
2026-07-07	169.20	169.40	166.90	168.40	168.40	97,562
2026-07-06	171.60	172.70	168.00	169.50	169.50	80,079
2026-07-03	170.80	172.40	166.50	170.70	170.70	68,410
2026-07-02	166.00	171.10	164.90	171.10	171.10	134,415
2026-07-01	168.40	170.00	165.60	165.80	165.80	122,377
2026-06-30	165.50	169.10	164.80	168.80	168.80	128,092
2026-06-29	162.60	166.60	162.60	165.00	165.00	105,178
2026-06-26	162.10	163.10	160.00	162.40	162.40	100,683
2026-06-25	163.60	163.80	161.90	162.20	162.20	94,097
2026-06-24	163.00	165.20	162.30	163.50	163.50	120,069
2026-06-23	157.60	162.90	157.60	162.60	162.60	118,911
2026-06-22	156.60	157.30	154.50	157.20	157.20	143,290
2026-06-19	154.70	156.60	154.70	156.50	156.50	411,968
2026-06-18	159.80	160.90	153.30	154.50	154.50	159,370
2026-06-17	156.30	159.00	155.60	159.00	159.00	130,014
2026-06-16	156.60	157.70	154.70	155.50	155.50	121,320
2026-06-15	158.90	159.20	156.20	156.20	156.20	128,557
2026-06-12	156.90	158.10	156.50	157.80	157.80	68,924
2026-06-11	154.70	158.10	152.70	157.10	157.10	143,949
2026-06-10	158.30	158.50	153.40	155.10	155.10	129,360
2026-06-09	157.00	158.60	155.50	157.90	157.90	113,067
2026-06-08	156.20	159.20	155.50	157.80	157.80	118,590
2026-06-05	154.80	158.10	154.40	157.80	157.80	122,859
2026-06-04	150.90	154.80	150.90	154.40	154.40	95,985
2026-06-03	150.70	151.50	148.70	151.30	151.30	108,617
2026-06-02	152.80	152.80	150.50	152.30	150.70	122,441
2026-06-01	152.80	155.10	151.80	151.80	150.21	208,887
2026-05-29	156.40	157.40	154.60	156.60	154.95	547,959
2026-05-28	157.70	157.70	155.00	155.80	154.16	136,976
2026-05-27	159.80	160.90	157.30	158.10	156.44	137,811
2026-05-26	161.70	162.40	160.30	161.40	159.70	81,120
2026-05-25	160.50	163.00	160.30	162.70	160.99	29,561
2026-05-22	161.10	163.40	159.40	160.20	158.52	95,635
2026-05-21	159.30	161.60	158.70	160.60	158.91	136,188
2026-05-20	157.70	159.60	156.50	159.60	157.92	122,110
2026-05-19	154.30	159.10	153.30	157.60	155.94	162,664
2026-05-18	164.20	164.20	152.00	154.90	153.27	134,859
2026-05-15	166.00	167.40	165.70	166.00	164.26	72,319
2026-05-14	165.40	166.40	165.30	165.80	164.06	69,306
2026-05-13	166.20	166.70	163.70	165.20	163.46	81,379
2026-05-12	163.70	165.60	163.30	165.60	163.86	90,653
2026-05-11	167.20	168.00	163.70	164.50	162.77	138,189
2026-05-08	168.20	169.00	165.30	166.40	164.65	92,736
2026-05-07	173.10	173.20	168.50	168.50	166.73	148,521
2026-05-06	169.70	173.50	168.70	172.90	171.08	84,097
2026-05-05	168.50	169.80	167.50	169.40	167.62	91,016

← NewerPage 2 of 5 · 255 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.