Ipsen SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 136.20 | 138.00 | 134.90 | 136.80 | 135.36 | 66,343 |
| 2026-02-03 | 137.90 | 137.90 | 134.20 | 136.10 | 134.67 | 91,615 |
| 2026-02-02 | 137.30 | 137.90 | 136.70 | 137.40 | 135.96 | 53,136 |
| 2026-01-30 | 137.20 | 138.10 | 136.50 | 137.60 | 136.15 | 61,491 |
| 2026-01-29 | 138.00 | 138.90 | 136.40 | 136.60 | 135.16 | 98,126 |
| 2026-01-28 | 139.10 | 139.10 | 136.80 | 137.70 | 136.25 | 71,974 |
| 2026-01-27 | 138.40 | 139.70 | 138.00 | 139.40 | 137.94 | 59,806 |
| 2026-01-26 | 135.80 | 139.90 | 134.20 | 138.70 | 137.24 | 73,644 |
| 2026-01-23 | 136.30 | 137.40 | 136.00 | 136.60 | 135.16 | 64,604 |
| 2026-01-22 | 133.70 | 136.30 | 133.40 | 136.00 | 134.57 | 78,025 |
| 2026-01-21 | 134.00 | 134.10 | 132.30 | 132.80 | 131.40 | 72,252 |
| 2026-01-20 | 132.30 | 133.70 | 130.00 | 133.70 | 132.30 | 97,260 |
| 2026-01-19 | 132.70 | 133.30 | 131.50 | 132.70 | 131.31 | 62,302 |
| 2026-01-16 | 136.60 | 138.00 | 134.00 | 134.50 | 133.09 | 82,843 |
| 2026-01-15 | 136.00 | 137.90 | 134.90 | 136.10 | 134.67 | 81,924 |
| 2026-01-14 | 128.00 | 136.30 | 128.00 | 136.30 | 134.87 | 146,376 |
| 2026-01-13 | 129.30 | 130.90 | 126.20 | 127.50 | 126.16 | 149,639 |
| 2026-01-12 | 127.40 | 130.20 | 127.10 | 129.30 | 127.94 | 121,174 |
| 2026-01-09 | 125.90 | 128.10 | 125.90 | 127.40 | 126.06 | 109,924 |
| 2026-01-08 | 120.30 | 127.30 | 120.20 | 126.70 | 125.37 | 139,785 |
| 2026-01-07 | 121.40 | 122.20 | 119.70 | 121.70 | 120.42 | 139,285 |
| 2026-01-06 | 117.00 | 121.00 | 116.80 | 121.00 | 119.73 | 94,939 |
| 2026-01-05 | 116.00 | 118.60 | 116.00 | 117.00 | 115.77 | 127,491 |
| 2026-01-02 | 118.70 | 119.10 | 116.10 | 116.10 | 114.88 | 80,481 |
| 2025-12-31 | 119.00 | 119.00 | 118.60 | 119.00 | 117.75 | 28,760 |
| 2025-12-30 | 118.90 | 120.00 | 118.80 | 119.00 | 117.75 | 47,333 |
| 2025-12-29 | 119.70 | 120.00 | 118.50 | 118.60 | 117.35 | 62,406 |
| 2025-12-24 | 119.10 | 120.00 | 118.70 | 120.00 | 118.74 | 23,291 |
| 2025-12-23 | 119.70 | 120.10 | 119.20 | 119.40 | 118.15 | 65,889 |
| 2025-12-22 | 120.00 | 120.30 | 118.30 | 119.40 | 118.15 | 105,656 |
| 2025-12-19 | 119.50 | 121.00 | 115.60 | 120.30 | 119.04 | 215,138 |
| 2025-12-18 | 120.00 | 120.50 | 119.10 | 120.10 | 118.84 | 127,630 |
| 2025-12-17 | 120.90 | 121.10 | 119.80 | 120.10 | 118.84 | 109,126 |
| 2025-12-16 | 122.70 | 124.00 | 119.70 | 120.60 | 119.33 | 124,063 |
| 2025-12-15 | 120.80 | 123.40 | 119.10 | 122.40 | 121.11 | 138,214 |
| 2025-12-12 | 121.30 | 122.00 | 120.50 | 121.10 | 119.83 | 70,388 |
| 2025-12-11 | 122.10 | 123.00 | 120.60 | 121.50 | 120.22 | 127,272 |
| 2025-12-10 | 122.70 | 123.10 | 120.30 | 121.50 | 120.22 | 104,619 |
| 2025-12-09 | 122.50 | 124.10 | 122.30 | 123.50 | 122.20 | 68,801 |
| 2025-12-08 | 122.50 | 125.00 | 122.40 | 122.40 | 121.11 | 89,937 |
| 2025-12-05 | 122.70 | 123.50 | 121.90 | 121.90 | 120.62 | 82,418 |
| 2025-12-04 | 122.40 | 123.80 | 122.00 | 122.40 | 121.11 | 129,011 |
| 2025-12-03 | 123.80 | 124.60 | 121.60 | 121.80 | 120.52 | 122,769 |
| 2025-12-02 | 124.60 | 125.60 | 123.50 | 123.50 | 122.20 | 86,426 |
| 2025-12-01 | 124.00 | 125.00 | 123.20 | 124.70 | 123.39 | 92,825 |
| 2025-11-28 | 124.70 | 125.70 | 124.30 | 124.30 | 122.99 | 78,446 |
| 2025-11-27 | 125.00 | 126.40 | 124.20 | 124.40 | 123.09 | 63,112 |
| 2025-11-26 | 124.80 | 127.90 | 124.40 | 125.00 | 123.69 | 151,772 |
| 2025-11-25 | 127.90 | 129.00 | 126.40 | 128.10 | 126.75 | 70,592 |
| 2025-11-24 | 127.60 | 128.30 | 127.10 | 127.60 | 126.26 | 176,332 |
| 2025-11-21 | 126.50 | 127.10 | 125.50 | 127.10 | 125.76 | 78,690 |
| 2025-11-20 | 127.90 | 129.30 | 126.90 | 126.90 | 125.57 | 59,207 |
| 2025-11-19 | 128.90 | 128.90 | 126.80 | 127.00 | 125.67 | 75,676 |
| 2025-11-18 | 130.00 | 130.10 | 127.90 | 128.30 | 126.95 | 75,259 |
| 2025-11-17 | 130.80 | 130.80 | 129.20 | 130.60 | 129.23 | 69,602 |
| 2025-11-14 | 130.30 | 131.60 | 129.50 | 131.60 | 130.22 | 62,554 |
| 2025-11-13 | 129.70 | 131.10 | 129.50 | 130.70 | 129.33 | 63,777 |
| 2025-11-12 | 130.00 | 131.20 | 129.30 | 129.30 | 127.94 | 87,330 |
| 2025-11-11 | 126.80 | 130.20 | 126.80 | 130.20 | 128.83 | 61,177 |
| 2025-11-10 | 124.10 | 127.80 | 123.80 | 127.00 | 125.67 | 124,527 |
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.