Ipsen SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	109.60	110.30	109.50	109.50	106.90	25,011
2024-11-27	109.60	109.60	108.80	109.50	106.90	42,570
2024-11-26	110.80	110.80	109.20	109.50	106.90	51,150
2024-11-25	110.40	111.50	110.20	111.40	108.76	199,719
2024-11-22	108.00	110.20	108.00	110.10	107.49	53,414
2024-11-21	107.70	108.20	107.00	107.60	105.05	46,561
2024-11-20	108.00	108.80	106.90	107.40	104.85	41,829
2024-11-19	106.50	107.50	105.70	107.20	104.66	56,214
2024-11-18	107.30	107.60	105.50	106.50	103.97	43,255
2024-11-15	110.00	110.20	106.60	107.20	104.66	60,544
2024-11-14	110.80	112.00	110.10	111.30	108.66	58,527
2024-11-13	108.90	109.60	108.50	109.10	106.51	57,591
2024-11-12	110.10	110.20	108.30	109.20	106.61	87,344
2024-11-11	110.70	112.10	110.70	111.30	108.66	40,733
2024-11-08	110.80	111.20	109.40	110.30	107.68	65,581
2024-11-07	109.50	110.90	109.20	110.70	108.08	58,975
2024-11-06	111.80	113.70	108.70	109.30	106.71	102,132
2024-11-05	112.70	113.50	111.40	111.70	109.05	35,776
2024-11-04	113.10	113.40	111.60	112.50	109.83	43,591
2024-11-01	111.80	113.30	111.80	113.10	110.42	31,309
2024-10-31	112.60	113.30	110.50	111.90	109.25	82,109
2024-10-30	112.90	113.80	111.70	112.60	109.93	80,470
2024-10-29	115.40	116.00	113.20	113.20	110.52	59,031
2024-10-28	115.60	116.10	112.80	114.80	112.08	55,894
2024-10-25	112.40	115.30	112.40	115.30	112.57	56,757
2024-10-24	115.20	115.30	112.40	112.40	109.73	57,025
2024-10-23	115.00	116.00	110.40	115.30	112.57	79,030
2024-10-22	114.60	115.50	113.80	115.10	112.37	41,307
2024-10-21	115.60	116.60	114.60	114.60	111.88	37,521
2024-10-18	116.90	117.30	115.70	115.90	113.15	41,370
2024-10-17	114.80	117.50	114.80	116.80	114.03	48,990
2024-10-16	113.90	115.30	113.50	114.50	111.79	41,574
2024-10-15	115.00	115.80	113.90	114.50	111.79	83,859
2024-10-14	112.70	114.40	112.30	114.40	111.69	56,531
2024-10-11	114.00	115.30	114.00	115.10	112.37	30,408
2024-10-10	113.80	114.90	113.70	114.00	111.30	38,793
2024-10-09	112.70	114.30	112.70	113.70	111.00	34,157
2024-10-08	111.50	112.60	110.10	112.30	109.64	56,392
2024-10-07	114.00	114.00	111.90	113.40	110.71	49,443
2024-10-04	112.50	114.30	112.40	113.90	111.20	45,080
2024-10-03	111.90	113.00	111.70	112.40	109.73	45,263
2024-10-02	111.10	112.00	110.30	111.90	109.25	64,826
2024-10-01	110.30	111.40	110.10	111.30	108.66	73,376
2024-09-30	111.20	111.30	110.40	110.50	107.88	63,842
2024-09-27	111.40	112.40	111.10	111.50	108.86	56,555
2024-09-26	110.50	111.50	110.50	111.30	108.66	43,656
2024-09-25	111.10	111.70	109.90	109.90	107.29	69,739
2024-09-24	110.00	111.50	109.40	111.50	108.86	60,952
2024-09-23	111.20	111.20	109.60	109.90	107.29	69,949
2024-09-20	111.50	112.60	111.30	111.70	109.05	116,328
2024-09-19	109.80	112.40	109.80	111.90	109.25	77,995
2024-09-18	110.60	111.10	109.00	109.00	106.42	70,621
2024-09-17	110.00	111.70	109.90	110.80	108.17	92,792
2024-09-16	108.10	112.00	107.90	109.70	107.10	143,185
2024-09-13	105.40	106.20	104.90	105.70	103.19	54,646
2024-09-12	106.20	106.50	105.20	105.20	102.71	53,764
2024-09-11	105.20	106.80	104.60	105.60	103.10	78,901
2024-09-10	109.60	109.60	106.60	106.80	104.27	68,369
2024-09-09	108.60	110.40	108.30	110.00	107.39	62,892
2024-09-06	107.70	110.50	107.50	108.00	105.44	73,259

← NewerPage 9 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.