Ipsen SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 166.70 | 166.90 | 164.80 | 166.50 | 164.75 | 72,492 |
| 2026-04-30 | 162.90 | 167.20 | 162.50 | 167.00 | 165.25 | 129,802 |
| 2026-04-29 | 166.00 | 166.00 | 162.80 | 162.90 | 161.19 | 94,262 |
| 2026-04-28 | 164.00 | 165.40 | 161.40 | 165.40 | 163.66 | 130,236 |
| 2026-04-27 | 163.50 | 165.50 | 162.50 | 164.10 | 162.38 | 149,195 |
| 2026-04-24 | 165.10 | 165.10 | 162.00 | 163.00 | 161.29 | 115,393 |
| 2026-04-23 | 161.50 | 165.50 | 161.00 | 165.50 | 163.76 | 152,300 |
| 2026-04-22 | 159.90 | 163.30 | 159.80 | 160.10 | 158.42 | 158,241 |
| 2026-04-21 | 162.00 | 163.00 | 158.50 | 159.40 | 157.73 | 106,826 |
| 2026-04-20 | 160.90 | 162.80 | 160.60 | 162.50 | 160.79 | 89,688 |
← NewerPage 3 of 3 · 130 trading days
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.