Ipsen SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	101.80	102.50	100.00	101.50	99.093	85,377
2025-05-22	102.40	102.60	100.80	101.90	99.484	109,408
2025-05-21	103.40	103.80	102.20	103.00	100.56	112,436
2025-05-20	102.60	104.60	102.00	103.70	101.24	115,233
2025-05-19	102.10	102.60	101.90	102.30	99.874	85,515
2025-05-16	103.30	103.90	102.10	103.00	100.56	104,397
2025-05-15	99.950	102.50	99.700	102.50	100.07	80,219
2025-05-14	102.30	102.30	100.50	100.60	98.215	83,585
2025-05-13	105.30	106.20	101.80	102.50	100.07	81,336
2025-05-12	100.20	105.10	99.000	104.40	101.92	72,614
2025-05-09	101.60	102.50	101.50	101.70	99.289	70,360
2025-05-08	102.60	102.60	99.400	101.10	98.703	140,326
2025-05-07	103.00	103.00	101.50	102.40	99.972	87,874
2025-05-06	104.10	105.40	103.80	104.10	101.63	88,238
2025-05-05	103.90	105.00	103.60	104.40	101.92	62,926
2025-05-02	102.70	104.30	102.40	104.00	101.53	79,150
2025-04-30	100.90	102.30	100.40	102.10	99.679	130,863
2025-04-29	99.050	100.00	98.500	99.950	97.580	67,318
2025-04-28	98.000	99.850	97.850	99.300	96.946	99,851
2025-04-25	98.650	98.650	96.700	97.700	95.383	74,505
2025-04-24	94.900	98.600	94.050	98.350	96.018	95,142
2025-04-23	93.100	95.050	92.450	94.700	92.455	122,285
2025-04-22	90.750	92.050	87.950	92.050	89.867	152,115
2025-04-17	93.600	93.700	90.250	90.700	88.549	163,874
2025-04-16	98.600	98.600	94.400	94.800	92.552	141,911
2025-04-15	97.250	99.200	97.200	99.150	96.799	70,438
2025-04-14	96.650	97.400	95.350	97.400	95.091	96,771
2025-04-11	94.000	94.550	92.650	94.550	92.308	117,095
2025-04-10	96.850	97.250	93.400	93.750	91.527	99,331
2025-04-09	96.400	97.400	93.000	93.000	90.795	198,913
2025-04-08	99.000	100.70	98.050	99.300	96.946	68,151
2025-04-07	99.300	100.80	96.500	98.000	95.676	106,882
2025-04-04	106.00	107.00	102.90	102.90	100.46	87,396
2025-04-03	107.10	109.60	106.90	107.80	105.24	75,997
2025-04-02	108.20	108.30	105.10	107.80	105.24	78,068
2025-04-01	107.70	108.70	106.80	107.50	104.95	49,170
2025-03-31	107.20	108.40	105.90	106.40	103.88	74,694
2025-03-28	104.80	108.40	104.80	107.50	104.95	94,847
2025-03-27	105.10	107.00	104.70	105.40	102.90	63,573
2025-03-26	108.80	109.00	105.40	105.50	103.00	69,699
2025-03-25	109.10	110.20	108.60	108.80	106.22	75,076
2025-03-24	110.80	111.10	108.40	109.10	106.51	45,470
2025-03-21	111.40	112.10	110.40	111.10	108.47	104,678
2025-03-20	111.20	111.80	110.80	111.60	108.95	47,619
2025-03-19	111.00	112.10	110.50	111.50	108.86	70,845
2025-03-18	111.20	112.00	110.70	111.10	108.47	54,532
2025-03-17	109.80	111.10	109.70	111.10	108.47	49,959
2025-03-14	109.30	111.00	109.30	109.50	106.90	61,373
2025-03-13	110.60	111.10	109.00	109.60	107.00	57,993
2025-03-12	109.20	113.20	109.20	111.60	108.95	86,207
2025-03-11	110.20	111.20	108.30	108.90	106.32	80,981
2025-03-10	110.30	110.50	108.80	110.00	107.39	94,271
2025-03-07	111.50	111.50	109.40	110.00	107.39	129,172
2025-03-06	110.70	112.80	109.50	112.00	109.34	114,149
2025-03-05	114.40	114.90	110.80	110.80	108.17	81,406
2025-03-04	111.90	113.50	111.90	113.10	110.42	74,010
2025-03-03	111.00	113.70	111.00	112.50	109.83	74,365
2025-02-28	110.00	111.20	109.00	111.20	108.56	228,749
2025-02-27	109.90	110.40	108.80	109.90	107.29	66,061
2025-02-26	112.80	112.90	110.00	110.40	107.78	73,090

← NewerPage 7 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.