Ipsen SA historical data

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

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
2025-10-17	113.80	114.70	112.80	114.30	113.10	46,435
2025-10-16	114.40	114.70	113.00	114.40	113.20	65,294
2025-10-15	114.60	114.70	113.10	114.10	112.90	60,092
2025-10-14	114.30	114.50	112.90	113.80	112.60	55,114
2025-10-13	116.50	117.20	114.40	115.00	113.79	46,399
2025-10-10	118.00	118.50	116.40	116.70	115.47	42,378
2025-10-09	117.00	118.70	117.00	118.00	116.76	42,549
2025-10-08	116.20	118.30	116.20	117.20	115.97	49,832
2025-10-07	116.40	116.80	116.00	116.00	114.78	63,686
2025-10-06	116.10	116.70	114.60	116.70	115.47	57,865
2025-10-03	115.30	116.60	114.80	116.20	114.98	40,607
2025-10-02	119.30	119.60	114.90	114.90	113.69	56,599
2025-10-01	115.10	118.80	115.10	118.60	117.35	99,090
2025-09-30	113.10	114.30	112.70	113.60	112.41	63,306
2025-09-29	111.60	113.40	111.60	113.40	112.21	72,215
2025-09-26	110.80	111.80	109.90	111.60	110.43	63,305
2025-09-25	114.00	114.10	111.20	111.50	110.33	60,602
2025-09-24	114.10	116.10	113.70	114.90	113.69	54,516
2025-09-23	115.30	115.40	112.20	113.80	112.60	62,768
2025-09-22	115.20	118.30	113.50	115.90	114.68	127,078
2025-09-19	114.40	115.80	114.10	115.00	113.79	120,585
2025-09-18	115.90	116.30	114.00	114.20	113.00	68,971
2025-09-17	116.80	116.80	115.40	115.40	114.19	94,204
2025-09-16	118.10	118.10	116.60	116.80	115.57	46,331
2025-09-15	119.60	120.10	118.20	118.20	116.96	53,723
2025-09-12	119.60	120.20	119.00	119.00	117.75	50,095
2025-09-11	118.10	120.00	118.10	119.60	118.34	68,960
2025-09-10	119.10	119.60	117.80	117.80	116.56	88,737
2025-09-09	119.70	120.40	118.20	118.90	117.65	55,107
2025-09-08	120.00	120.30	118.10	118.90	117.65	51,340
2025-09-05	120.80	121.00	119.20	120.00	118.74	78,832
2025-09-04	116.90	121.30	116.90	119.90	118.64	90,953
2025-09-03	116.60	117.90	116.20	117.30	116.07	75,987
2025-09-02	116.70	117.10	115.70	115.70	114.48	97,186
2025-09-01	116.30	118.00	116.30	116.90	115.67	26,782
2025-08-29	117.60	118.20	116.00	116.00	114.78	100,062
2025-08-28	117.40	118.40	117.30	117.90	116.66	66,134
2025-08-27	116.40	118.50	116.10	116.80	115.57	63,645
2025-08-26	114.50	116.60	114.10	116.10	114.88	245,210
2025-08-25	116.40	117.20	115.50	115.50	114.29	43,737
2025-08-22	116.00	117.60	116.00	116.70	115.47	55,507
2025-08-21	115.40	116.30	114.40	116.30	115.08	37,261
2025-08-20	114.50	116.30	114.30	115.60	114.39	57,955
2025-08-19	113.50	114.80	113.00	114.60	113.40	68,745
2025-08-18	112.90	114.00	112.80	113.90	112.70	36,705

← NewerPage 5 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.