Ipsen SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	111.10	114.30	111.10	113.40	110.71	120,905
2025-02-24	110.70	111.30	109.90	111.00	108.37	56,220
2025-02-21	108.70	110.40	108.70	110.40	107.78	64,980
2025-02-20	109.90	110.50	108.90	109.10	106.51	56,966
2025-02-19	111.60	111.80	109.80	110.10	107.49	62,705
2025-02-18	111.70	111.90	111.00	111.90	109.25	82,386
2025-02-17	112.20	113.90	111.70	111.80	109.15	64,218
2025-02-14	113.00	114.00	110.90	111.30	108.66	80,668
2025-02-13	116.00	117.80	112.20	112.90	110.22	178,121
2025-02-12	119.10	120.60	117.90	119.00	116.18	138,263
2025-02-11	122.40	122.40	121.10	121.90	119.01	58,894
2025-02-10	121.90	123.10	121.80	122.10	119.20	73,537
2025-02-07	121.10	122.10	120.40	121.60	118.72	56,321
2025-02-06	121.00	121.60	120.30	121.50	118.62	45,240
2025-02-05	118.70	120.70	118.70	120.70	117.84	70,009
2025-02-04	119.10	120.00	118.50	119.30	116.47	61,668
2025-02-03	118.20	119.50	117.60	119.40	116.57	37,705
2025-01-31	119.60	120.10	119.20	119.20	116.37	59,064
2025-01-30	118.20	119.50	115.20	118.80	115.98	150,260
2025-01-29	119.00	120.10	118.50	118.50	115.69	39,024
2025-01-28	121.00	121.90	117.90	118.70	115.89	104,340
2025-01-27	119.00	121.70	119.00	121.10	118.23	46,571
2025-01-24	120.20	120.30	119.00	119.40	116.57	47,375
2025-01-23	118.70	120.00	117.90	119.70	116.86	68,393
2025-01-22	119.90	120.20	115.70	118.20	115.40	114,641
2025-01-21	122.60	122.60	119.70	119.90	117.06	75,805
2025-01-20	123.90	124.10	122.70	123.20	120.28	37,755
2025-01-17	125.60	125.60	123.00	123.50	120.57	73,155
2025-01-16	121.50	124.90	121.50	124.90	121.94	102,982
2025-01-15	119.10	121.50	119.10	121.10	118.23	70,077
2025-01-14	119.60	120.10	118.50	119.00	116.18	67,749
2025-01-13	118.00	120.20	117.90	119.30	116.47	81,991
2025-01-10	118.60	119.10	118.10	118.70	115.89	44,723
2025-01-09	117.50	119.20	117.50	118.90	116.08	46,990
2025-01-08	117.40	117.50	116.60	117.50	114.71	65,666
2025-01-07	116.40	117.60	115.50	117.40	114.62	78,458
2025-01-06	113.60	116.40	113.60	116.40	113.64	49,514
2025-01-03	113.40	114.30	112.90	113.30	110.61	45,657
2025-01-02	111.00	113.40	111.00	113.10	110.42	47,458
2024-12-31	109.60	111.00	109.50	110.70	108.08	22,795
2024-12-30	110.60	110.80	109.90	110.20	107.59	23,107
2024-12-27	108.70	110.60	108.50	110.60	107.98	36,198
2024-12-24	109.20	109.90	108.60	108.60	106.02	19,879
2024-12-23	107.50	109.70	107.40	109.10	106.51	41,848
2024-12-20	107.20	108.00	105.30	108.00	105.44	178,686
2024-12-19	108.00	108.30	106.00	107.90	105.34	62,319
2024-12-18	110.40	110.60	108.80	109.50	106.90	54,499
2024-12-17	107.80	110.70	107.30	110.30	107.68	65,220
2024-12-16	108.20	108.50	106.60	108.20	105.63	63,180
2024-12-13	107.10	109.10	106.70	108.30	105.73	102,867
2024-12-12	109.80	110.10	108.70	109.00	106.42	50,539
2024-12-11	109.70	110.60	109.20	109.60	107.00	72,017
2024-12-10	109.20	111.30	109.20	110.30	107.68	46,278
2024-12-09	108.80	109.30	108.30	109.20	106.61	75,564
2024-12-06	107.50	108.70	105.60	108.70	106.12	90,175
2024-12-05	110.60	111.60	109.40	110.60	107.98	75,670
2024-12-04	113.30	113.30	109.00	110.30	107.68	88,156
2024-12-03	109.40	111.80	109.40	111.10	108.47	65,052
2024-12-02	109.00	109.20	107.50	108.90	106.32	82,494
2024-11-29	109.40	109.90	108.70	109.40	106.81	42,537

← NewerPage 8 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.