Ipsen SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	94.300	94.700	92.350	92.350	87.177	74,574
2022-05-06	94.800	95.750	93.950	94.650	89.348	72,115
2022-05-05	97.000	98.300	95.300	95.350	90.009	90,462
2022-05-04	97.600	98.200	95.950	96.750	91.331	78,221
2022-05-03	98.000	98.700	96.450	97.950	92.463	66,807
2022-05-02	98.000	99.100	93.050	97.650	92.180	87,080
2022-04-29	98.100	101.20	97.950	98.700	93.171	93,204
2022-04-28	97.100	100.00	96.400	97.550	92.086	147,068
2022-04-27	110.20	110.20	94.450	96.400	91.000	328,862
2022-04-26	110.00	111.30	109.50	110.00	103.84	85,949
2022-04-25	110.00	110.70	108.70	109.80	103.65	97,847
2022-04-22	110.80	112.60	110.10	110.80	104.59	80,550
2022-04-21	112.80	113.50	111.10	111.70	105.44	85,239
2022-04-20	113.90	114.20	111.00	113.00	106.67	100,693
2022-04-19	114.20	115.20	113.10	115.20	108.75	139,060
2022-04-14	114.00	115.90	113.80	114.30	107.90	140,378
2022-04-13	115.40	115.60	113.90	114.90	108.46	113,113
2022-04-12	114.90	115.30	114.30	115.00	108.56	123,327
2022-04-11	115.30	115.80	114.40	115.20	108.75	96,713
2022-04-08	116.50	116.80	113.40	115.30	108.84	164,635
2022-04-07	118.00	119.00	115.20	116.30	109.79	139,838
2022-04-06	119.10	121.00	117.40	117.40	110.82	152,990
2022-04-05	116.70	119.80	116.70	119.50	112.81	111,754
2022-04-04	115.60	117.40	115.40	117.20	110.64	87,650
2022-04-01	113.70	116.30	113.10	115.50	109.03	170,740
2022-03-31	114.00	115.60	113.05	113.30	106.95	131,722
2022-03-30	110.20	113.40	109.95	113.40	107.05	95,423
2022-03-29	110.90	112.05	109.65	110.75	104.55	83,324
2022-03-28	110.25	112.20	109.70	109.70	103.56	105,611
2022-03-25	111.95	112.15	109.45	110.65	104.45	112,347
2022-03-24	111.15	112.15	110.65	111.90	105.63	119,171
2022-03-23	109.00	112.15	108.75	110.85	104.64	84,183
2022-03-22	109.20	111.10	109.00	109.70	103.56	168,612
2022-03-21	107.45	110.20	107.40	109.40	103.27	80,206
2022-03-18	106.65	107.30	105.00	107.30	101.29	185,757
2022-03-17	104.05	106.85	104.05	106.70	100.72	86,248
2022-03-16	103.10	104.20	102.00	103.75	97.938	116,056
2022-03-15	100.00	102.85	99.100	102.70	96.947	127,489
2022-03-14	100.95	101.25	98.480	99.900	94.304	124,584
2022-03-11	99.480	100.90	97.200	99.680	94.096	95,364
2022-03-10	101.00	101.75	99.000	99.280	93.719	123,800
2022-03-09	98.840	101.20	98.000	101.20	95.531	151,608
2022-03-08	98.000	99.540	95.260	96.580	91.170	131,777
2022-03-07	98.040	99.360	95.480	98.640	93.115	108,247
2022-03-04	101.80	102.45	98.700	99.620	94.040	87,808
2022-03-03	104.55	105.75	101.20	101.95	96.239	121,710
2022-03-02	104.85	106.20	103.10	104.30	98.458	112,359
2022-03-01	104.50	106.65	104.20	105.15	99.260	140,807
2022-02-28	103.00	104.90	103.00	104.25	98.410	230,194
2022-02-25	102.05	104.70	101.75	103.85	98.033	171,418
2022-02-24	103.55	104.60	100.45	102.00	96.286	185,076
2022-02-23	102.70	106.60	102.55	106.40	100.44	166,272
2022-02-22	97.980	103.00	97.000	102.70	96.947	170,971
2022-02-21	99.040	100.65	98.700	98.980	93.436	77,326
2022-02-18	100.70	101.55	98.320	98.860	93.322	111,511
2022-02-17	97.500	100.70	97.060	100.10	94.493	153,839
2022-02-16	94.020	97.200	93.260	96.880	91.453	179,420
2022-02-15	94.440	95.980	91.440	93.820	88.565	183,507
2022-02-14	94.360	95.760	91.540	93.380	88.149	146,005
2022-02-11	93.300	97.580	89.660	96.480	91.076	278,427

← NewerPage 20 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.