Ipsen SA historical data

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

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
2026-04-17	162.80	163.40	160.30	161.80	160.10	139,997
2026-04-16	163.10	164.30	161.90	162.60	160.89	152,965
2026-04-15	165.30	166.70	162.80	162.80	161.09	124,595
2026-04-14	167.70	168.50	164.60	165.00	163.27	132,300
2026-04-13	169.90	170.00	166.40	166.40	164.65	136,406
2026-04-10	164.40	170.80	164.40	170.80	169.01	126,423
2026-04-09	163.70	165.50	162.50	162.70	160.99	156,661
2026-04-08	166.10	166.20	162.80	163.10	161.39	159,987
2026-04-07	167.30	168.10	163.40	163.90	162.18	103,264
2026-04-02	163.80	167.80	162.40	167.50	165.74	80,583
2026-04-01	161.70	165.60	161.60	165.10	163.37	123,393
2026-03-31	156.30	160.40	154.80	160.40	158.71	136,847
2026-03-30	157.40	158.30	154.50	156.00	154.36	112,223
2026-03-27	152.90	158.90	152.90	157.70	156.04	126,762
2026-03-26	151.50	152.80	150.60	152.80	151.19	74,161
2026-03-25	149.90	151.90	148.60	151.90	150.30	74,050
2026-03-24	148.60	150.20	147.50	149.00	147.43	82,126
2026-03-23	147.40	150.55	144.80	148.40	146.84	84,374
2026-03-20	152.30	153.10	148.80	149.60	148.03	274,028
2026-03-19	154.50	155.80	152.20	152.20	150.60	114,184
2026-03-18	157.70	159.00	155.00	155.10	153.47	87,608
2026-03-17	153.60	157.70	153.40	157.70	156.04	119,614
2026-03-16	153.40	155.20	153.40	153.60	151.99	69,329
2026-03-13	153.40	155.10	151.90	152.30	150.70	83,494
2026-03-12	155.90	156.80	153.00	153.30	151.69	105,267
2026-03-11	157.40	157.60	155.20	156.20	154.56	98,151
2026-03-10	158.00	161.70	157.10	157.10	155.45	147,889
2026-03-09	157.50	157.50	153.50	154.20	152.58	176,487
2026-03-06	164.30	165.10	160.90	160.90	159.21	113,279
2026-03-05	164.00	167.10	163.50	164.60	162.87	76,587
2026-03-04	160.90	163.70	160.90	163.70	161.98	64,981
2026-03-03	162.90	163.20	159.70	160.80	159.11	82,237
2026-03-02	163.30	166.30	162.10	164.40	162.67	102,105
2026-02-27	160.80	165.10	160.70	165.10	163.37	282,586
2026-02-26	159.30	162.20	158.40	160.50	158.81	131,205
2026-02-25	158.90	160.80	157.70	159.40	157.73	113,192
2026-02-24	157.10	159.70	156.20	159.70	158.02	88,788
2026-02-23	157.10	157.70	154.00	157.00	155.35	101,317
2026-02-20	159.20	160.00	156.50	157.70	156.04	96,881
2026-02-19	158.80	159.90	156.70	158.20	156.54	72,974
2026-02-18	155.30	158.20	155.30	157.30	155.65	107,195
2026-02-17	153.50	156.80	153.50	155.60	153.97	79,734
2026-02-16	155.10	155.60	151.70	153.90	152.28	79,127
2026-02-13	147.40	154.70	146.90	154.70	153.07	146,747
2026-02-12	139.10	152.50	138.90	147.60	146.05	227,404
2026-02-11	140.00	140.00	137.10	138.80	137.34	84,602
2026-02-10	138.50	140.00	138.40	139.70	138.23	93,908
2026-02-09	137.50	138.00	136.10	137.90	136.45	67,063
2026-02-06	134.30	136.40	133.40	136.10	134.67	58,285
2026-02-05	136.50	137.40	135.10	135.60	134.18	60,409

← NewerPage 3 of 22 · 1,284 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.