Ipsen SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 122.90 | 123.80 | 122.50 | 123.80 | 122.50 | 54,296 |
| 2025-11-06 | 123.10 | 123.30 | 122.00 | 123.10 | 121.81 | 70,270 |
| 2025-11-05 | 123.80 | 124.70 | 122.70 | 123.10 | 121.81 | 66,148 |
| 2025-11-04 | 122.80 | 124.10 | 121.40 | 124.10 | 122.80 | 83,623 |
| 2025-11-03 | 121.70 | 122.80 | 121.20 | 122.50 | 121.21 | 79,408 |
| 2025-10-31 | 122.40 | 122.50 | 121.20 | 121.80 | 120.52 | 90,026 |
| 2025-10-30 | 121.40 | 122.30 | 120.60 | 122.30 | 121.02 | 51,701 |
| 2025-10-29 | 119.40 | 122.00 | 119.40 | 122.00 | 120.72 | 43,387 |
| 2025-10-28 | 118.90 | 120.60 | 118.40 | 119.50 | 118.24 | 76,512 |
| 2025-10-27 | 121.90 | 121.90 | 119.00 | 119.50 | 118.24 | 66,863 |
| 2025-10-24 | 121.50 | 121.90 | 119.90 | 121.80 | 120.52 | 67,017 |
| 2025-10-23 | 119.00 | 121.90 | 118.80 | 121.20 | 119.93 | 90,153 |
| 2025-10-22 | 114.60 | 121.70 | 114.60 | 119.10 | 117.85 | 204,794 |
| 2025-10-21 | 113.50 | 114.40 | 112.70 | 113.10 | 111.91 | 100,291 |
| 2025-10-20 | 114.60 | 115.10 | 113.40 | 113.70 | 112.51 | 56,055 |
← NewerPage 5 of 5 · 255 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.