Ipsen SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 147.60 | 151.10 | 146.70 | 149.00 | 149.00 | 152,683 |
| 2026-10-15 | 145.40 | 148.50 | 145.00 | 148.50 | 148.50 | 145,250 |
| 2026-10-14 | 142.20 | 145.60 | 141.60 | 145.60 | 145.60 | 163,923 |
| 2026-10-13 | 144.40 | 145.80 | 141.80 | 142.60 | 142.60 | 99,154 |
| 2026-10-12 | 142.90 | 144.20 | 142.90 | 144.10 | 144.10 | 76,047 |
| 2026-10-09 | 143.10 | 145.00 | 142.30 | 142.70 | 142.70 | 63,464 |
| 2026-10-08 | 143.80 | 143.80 | 140.80 | 141.50 | 141.50 | 115,985 |
| 2026-10-07 | 140.60 | 145.00 | 140.50 | 145.00 | 145.00 | 118,786 |
| 2026-10-06 | 141.30 | 143.30 | 138.60 | 140.60 | 140.60 | 160,930 |
| 2026-10-05 | 140.50 | 142.10 | 139.90 | 140.60 | 140.60 | 71,989 |
| 2026-10-02 | 139.80 | 141.90 | 138.30 | 139.60 | 139.60 | 97,499 |
| 2026-10-01 | 141.50 | 143.40 | 140.40 | 140.60 | 140.60 | 104,670 |
| 2026-09-30 | 144.20 | 144.60 | 142.10 | 142.10 | 142.10 | 171,338 |
| 2026-09-29 | 144.30 | 145.50 | 142.70 | 143.20 | 143.20 | 92,772 |
| 2026-09-28 | 143.70 | 144.10 | 142.30 | 143.50 | 143.50 | 88,839 |
| 2026-09-25 | 149.20 | 149.50 | 141.10 | 143.30 | 143.30 | 119,496 |
| 2026-09-24 | 148.30 | 150.60 | 146.70 | 149.10 | 149.10 | 127,956 |
| 2026-09-23 | 151.00 | 151.30 | 147.90 | 148.10 | 148.10 | 75,866 |
| 2026-09-22 | 147.70 | 151.00 | 146.90 | 150.60 | 150.60 | 108,330 |
| 2026-09-21 | 151.00 | 151.10 | 143.70 | 147.90 | 147.90 | 238,553 |
| 2026-09-18 | 156.20 | 157.80 | 155.60 | 155.90 | 155.90 | 175,194 |
| 2026-09-17 | 159.00 | 159.60 | 153.90 | 155.80 | 155.80 | 131,108 |
| 2026-09-16 | 159.70 | 160.70 | 156.60 | 158.60 | 158.60 | 73,136 |
| 2026-09-15 | 159.60 | 161.40 | 159.10 | 160.30 | 160.30 | 69,991 |
| 2026-09-14 | 157.50 | 159.10 | 156.60 | 159.10 | 159.10 | 54,764 |
| 2026-09-11 | 156.50 | 158.20 | 156.30 | 157.10 | 157.10 | 50,800 |
| 2026-09-10 | 158.60 | 159.20 | 156.10 | 156.40 | 156.40 | 71,628 |
| 2026-09-09 | 159.10 | 159.80 | 157.50 | 158.50 | 158.50 | 73,632 |
| 2026-09-08 | 160.70 | 160.70 | 156.40 | 159.20 | 159.20 | 109,766 |
| 2026-09-07 | 164.60 | 165.70 | 163.70 | 163.80 | 163.80 | 64,434 |
| 2026-09-04 | 168.20 | 168.30 | 163.60 | 164.70 | 164.70 | 86,307 |
| 2026-09-03 | 168.20 | 170.90 | 167.40 | 168.60 | 168.60 | 86,251 |
| 2026-09-02 | 167.30 | 168.70 | 165.80 | 167.70 | 167.70 | 86,028 |
| 2026-09-01 | 163.50 | 167.70 | 163.40 | 167.70 | 167.70 | 96,017 |
| 2026-08-31 | 163.30 | 163.70 | 160.80 | 163.10 | 163.10 | 108,721 |
| 2026-08-28 | 169.00 | 169.30 | 163.00 | 163.10 | 163.10 | 49,884 |
| 2026-08-27 | 166.30 | 169.20 | 165.70 | 169.20 | 169.20 | 112,273 |
| 2026-08-26 | 166.40 | 166.80 | 164.60 | 165.90 | 165.90 | 67,303 |
| 2026-08-25 | 162.50 | 166.40 | 162.50 | 166.00 | 166.00 | 59,289 |
| 2026-08-24 | 163.00 | 163.00 | 160.30 | 162.60 | 162.60 | 66,193 |
| 2026-08-21 | 162.60 | 164.00 | 160.60 | 163.40 | 163.40 | 53,626 |
| 2026-08-20 | 166.30 | 167.40 | 162.30 | 163.40 | 163.40 | 94,571 |
| 2026-08-19 | 164.10 | 166.70 | 163.00 | 165.10 | 165.10 | 72,813 |
| 2026-08-18 | 161.10 | 164.90 | 160.00 | 163.70 | 163.70 | 84,590 |
| 2026-08-17 | 157.40 | 162.30 | 157.40 | 161.50 | 161.50 | 81,464 |
| 2026-08-14 | 157.30 | 157.30 | 154.30 | 156.00 | 156.00 | 79,668 |
| 2026-08-13 | 155.10 | 157.50 | 153.90 | 157.50 | 157.50 | 85,759 |
| 2026-08-12 | 155.50 | 155.80 | 153.70 | 155.50 | 155.50 | 101,777 |
| 2026-08-11 | 158.90 | 158.90 | 154.50 | 155.40 | 155.40 | 101,074 |
| 2026-08-10 | 161.20 | 162.20 | 158.30 | 158.30 | 158.30 | 115,723 |
| 2026-08-07 | 161.30 | 163.90 | 160.30 | 161.60 | 161.60 | 107,122 |
| 2026-08-06 | 161.30 | 163.00 | 160.40 | 161.90 | 161.90 | 108,916 |
| 2026-08-05 | 156.50 | 159.80 | 156.10 | 159.70 | 159.70 | 98,502 |
| 2026-08-04 | 154.10 | 158.40 | 154.00 | 156.90 | 156.90 | 127,698 |
| 2026-08-03 | 164.90 | 165.20 | 153.10 | 153.10 | 153.10 | 150,980 |
| 2026-07-31 | 159.10 | 174.00 | 158.20 | 167.20 | 167.20 | 214,745 |
| 2026-07-30 | 161.80 | 168.70 | 157.20 | 157.20 | 157.20 | 225,171 |
| 2026-07-29 | 161.70 | 163.70 | 160.30 | 163.70 | 163.70 | 92,593 |
| 2026-07-28 | 159.10 | 162.60 | 156.70 | 160.40 | 160.40 | 104,720 |
| 2026-07-27 | 158.80 | 160.20 | 158.20 | 158.70 | 158.70 | 91,304 |
Page 1 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.