Ipsen SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	91.620	92.100	90.420	90.660	85.582	77,244
2022-02-09	90.600	91.940	90.400	90.960	85.865	56,650
2022-02-08	90.320	91.200	89.160	90.200	85.147	88,819
2022-02-07	89.000	91.000	88.480	91.000	85.903	81,915
2022-02-04	89.680	89.680	87.940	88.600	83.637	90,418
2022-02-03	89.900	90.320	89.100	89.420	84.411	74,956
2022-02-02	90.000	91.080	89.500	90.000	84.959	123,025
2022-02-01	86.720	89.840	86.700	89.520	84.506	94,330
2022-01-31	86.140	86.800	85.000	86.300	81.466	108,839
2022-01-28	86.040	86.240	84.380	85.500	80.711	73,238
2022-01-27	84.440	86.560	84.180	86.440	81.598	86,814
2022-01-26	84.500	85.040	83.700	84.900	80.144	76,859
2022-01-25	84.000	84.640	83.000	84.220	79.502	98,767
2022-01-24	82.600	84.180	82.600	83.560	78.879	129,814
2022-01-21	82.620	82.740	81.720	82.520	77.898	81,932
2022-01-20	83.800	84.360	82.420	83.400	78.728	66,951
2022-01-19	83.000	84.280	82.800	84.160	79.446	92,165
2022-01-18	82.760	84.120	82.700	83.080	78.426	80,125
2022-01-17	82.940	83.540	81.900	82.760	78.124	58,766
2022-01-14	81.960	84.000	81.600	82.980	78.332	92,885
2022-01-13	82.240	82.460	81.800	82.180	77.577	102,704
2022-01-12	83.480	83.780	82.280	82.460	77.841	92,618
2022-01-11	83.020	84.120	82.700	83.180	78.521	92,607
2022-01-10	82.620	84.660	81.440	82.020	77.426	122,055
2022-01-07	80.380	82.720	80.140	82.180	77.577	138,521
2022-01-06	80.040	81.120	78.940	80.200	75.708	149,949
2022-01-05	78.560	79.860	78.460	79.420	74.971	161,136
2022-01-04	77.400	78.480	77.000	78.340	73.952	128,988
2022-01-03	80.220	80.580	78.440	78.700	74.292	82,807
2021-12-31	81.340	81.380	80.420	80.500	75.991	24,382
2021-12-30	80.620	81.760	80.080	81.720	77.142	88,891
2021-12-29	80.960	81.040	79.860	80.580	76.066	41,666
2021-12-28	80.000	81.260	79.900	81.000	76.463	53,123
2021-12-27	79.000	79.800	78.500	79.760	75.292	47,545
2021-12-24	78.900	80.300	78.880	79.000	74.575	15,147
2021-12-23	79.300	79.520	77.480	78.940	74.518	75,515
2021-12-22	79.200	79.500	78.180	79.500	75.047	79,860
2021-12-21	79.880	80.300	77.340	79.200	74.764	129,265
2021-12-20	82.300	82.300	78.420	79.540	75.085	189,991
2021-12-17	93.500	94.000	85.400	85.860	81.051	272,101
2021-12-16	93.280	94.420	93.280	93.380	88.149	123,713
2021-12-15	90.280	91.820	90.140	91.660	86.526	58,718
2021-12-14	93.500	94.560	90.260	90.300	85.242	118,541
2021-12-13	91.760	93.760	91.420	93.320	88.093	85,558
2021-12-10	91.760	92.320	90.360	91.460	86.337	91,153
2021-12-09	91.020	92.460	91.000	92.000	86.847	74,278
2021-12-08	90.500	92.260	90.500	90.740	85.657	88,938
2021-12-07	89.020	90.720	89.020	90.460	85.393	100,783
2021-12-06	87.060	89.300	87.060	88.520	83.562	82,565
2021-12-03	87.180	87.540	86.240	86.800	81.938	66,043
2021-12-02	86.500	87.600	86.160	86.940	82.070	102,932
2021-12-01	86.320	87.980	85.800	86.800	81.938	57,746
2021-11-30	86.140	87.260	85.380	86.140	81.315	200,570
2021-11-29	88.780	89.740	86.780	86.780	81.919	109,915
2021-11-26	88.700	90.180	87.080	89.000	84.015	81,540
2021-11-25	91.000	92.140	89.920	90.180	85.129	47,106
2021-11-24	89.520	90.500	89.440	90.280	85.223	55,001
2021-11-23	89.500	90.300	88.700	89.560	84.543	67,135
2021-11-22	90.220	90.900	89.660	89.840	84.808	51,019
2021-11-19	89.600	91.180	88.500	90.280	85.223	55,870

← NewerPage 21 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.