Ipsen SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	111.50	113.40	111.50	112.50	111.32	82,860
2025-08-14	109.90	111.40	109.70	111.30	110.13	35,825
2025-08-13	107.20	110.00	107.00	109.90	108.75	48,831
2025-08-12	106.00	107.20	105.60	106.90	105.78	56,694
2025-08-11	106.60	107.40	105.70	105.70	104.59	47,188
2025-08-08	107.00	107.00	105.30	106.30	105.18	50,350
2025-08-07	105.00	106.50	104.60	106.50	105.38	54,226
2025-08-06	107.30	107.40	105.30	105.30	104.19	64,357
2025-08-05	106.50	107.60	106.30	107.20	106.07	78,171
2025-08-04	103.50	107.00	103.20	106.10	104.99	73,309
2025-08-01	101.90	104.10	101.90	103.20	102.12	83,419
2025-07-31	110.50	112.30	103.10	103.70	102.61	179,105
2025-07-30	112.10	112.50	111.40	111.80	110.63	61,215
2025-07-29	112.00	113.00	111.50	112.40	111.22	68,189
2025-07-28	113.80	114.90	112.10	112.10	110.92	83,675
2025-07-25	111.10	112.20	111.10	111.80	110.63	62,981
2025-07-24	110.10	112.70	109.80	111.10	109.93	66,597
2025-07-23	107.20	109.20	107.20	109.10	107.95	69,877
2025-07-22	106.00	106.40	104.40	106.00	104.89	54,967
2025-07-21	106.50	107.40	105.40	106.40	105.28	74,962
2025-07-18	106.20	107.00	105.80	106.60	105.48	60,281
2025-07-17	106.30	106.90	105.00	106.50	105.38	80,128
2025-07-16	104.60	106.60	104.60	105.70	104.59	49,324
2025-07-15	105.90	107.10	104.50	104.80	103.70	63,654
2025-07-14	105.50	106.40	105.40	105.90	104.79	40,754
2025-07-11	107.60	107.80	105.20	105.70	104.59	67,290
2025-07-10	105.00	108.90	105.00	108.20	107.06	71,836
2025-07-09	103.20	104.80	101.60	104.80	103.70	68,118
2025-07-08	102.20	103.20	101.60	103.20	102.12	105,247
2025-07-07	103.20	103.30	102.10	102.50	101.42	48,018
2025-07-04	101.20	103.80	101.20	103.50	102.41	52,434
2025-07-03	104.30	104.50	102.20	102.20	101.13	57,776
2025-07-02	103.70	104.40	102.50	104.00	102.91	67,725
2025-07-01	101.20	103.60	100.80	103.40	102.31	93,843
2025-06-30	102.80	102.90	101.10	101.10	100.04	65,524
2025-06-27	103.10	104.30	102.50	102.50	101.42	56,842
2025-06-26	102.60	104.20	102.40	102.80	101.72	77,613
2025-06-25	102.80	103.70	102.20	102.70	101.62	82,269
2025-06-24	101.50	103.60	100.60	102.70	101.62	63,218
2025-06-23	100.40	101.40	100.20	100.80	99.741	54,627
2025-06-20	101.60	102.40	100.20	100.90	99.840	132,086
2025-06-19	101.10	101.80	100.60	101.20	100.14	34,535
2025-06-18	102.30	102.50	101.10	101.70	100.63	91,888
2025-06-17	103.20	104.00	102.20	102.70	101.62	62,172
2025-06-16	103.10	104.00	102.70	103.80	102.71	63,879
2025-06-13	102.80	104.30	102.80	103.30	102.21	47,547
2025-06-12	102.90	104.20	102.80	104.10	103.01	77,178
2025-06-11	105.00	105.00	102.70	103.30	102.21	107,318
2025-06-10	104.00	105.10	104.00	105.10	104.00	56,522
2025-06-09	104.40	104.80	103.90	104.00	102.91	58,106
2025-06-06	104.20	104.90	103.50	104.50	103.40	67,042
2025-06-05	104.90	104.90	103.10	104.10	103.01	48,259
2025-06-04	103.80	104.50	102.90	104.50	103.40	90,746
2025-06-03	103.80	104.90	102.90	104.90	102.41	65,822
2025-06-02	103.00	104.70	102.30	103.70	101.24	111,757
2025-05-30	101.70	104.10	100.20	103.70	101.24	156,786
2025-05-29	102.90	103.40	102.30	102.30	99.874	35,321
2025-05-28	102.90	103.50	102.60	103.10	100.66	53,407
2025-05-27	102.60	104.40	102.60	102.90	100.46	56,443
2025-05-26	101.90	102.70	101.40	102.70	100.26	53,422

← NewerPage 6 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.