Ipsos SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	53.150	53.900	53.000	53.400	48.288	31,702
2024-09-04	53.350	53.500	52.800	53.300	48.198	64,646
2024-09-03	54.900	55.150	53.700	54.000	48.831	45,683
2024-09-02	55.800	55.800	54.750	54.950	49.690	30,470
2024-08-30	54.950	55.800	54.900	55.600	50.277	66,795
2024-08-29	55.900	55.900	55.300	55.600	50.277	47,387
2024-08-28	56.450	56.500	55.950	55.950	50.594	60,113
2024-08-27	56.250	56.350	55.950	56.150	50.775	20,742
2024-08-26	55.950	56.300	55.600	56.250	50.865	25,504
2024-08-23	55.400	56.050	55.400	56.050	50.684	19,762
2024-08-22	55.350	55.850	55.250	55.400	50.097	40,038
2024-08-21	55.050	55.300	55.000	55.250	49.961	37,655
2024-08-20	55.500	56.000	55.050	55.150	49.871	39,735
2024-08-19	55.300	56.000	55.250	55.550	50.232	27,730
2024-08-16	55.450	55.650	55.000	55.450	50.142	39,748
2024-08-15	55.400	55.850	55.000	55.350	50.051	27,959
2024-08-14	54.900	55.500	54.900	55.400	50.097	48,677
2024-08-13	55.350	55.550	54.800	54.800	49.554	71,345
2024-08-12	55.950	56.100	55.400	55.600	50.277	21,303
2024-08-09	55.700	56.300	55.350	55.800	50.458	19,449
2024-08-08	55.700	55.700	55.100	55.400	50.097	27,612
2024-08-07	55.600	56.550	55.350	56.200	50.820	54,361
2024-08-06	55.700	55.700	54.500	55.000	49.735	60,724
2024-08-05	54.850	55.300	53.850	54.950	49.690	82,303
2024-08-02	56.750	57.050	56.100	56.100	50.730	92,944
2024-08-01	57.150	57.650	56.700	56.850	51.408	77,265
2024-07-31	57.500	58.000	57.150	57.150	51.679	123,834
2024-07-30	57.650	57.950	57.450	57.550	52.041	45,356
2024-07-29	57.350	57.800	57.250	57.500	51.996	113,448
2024-07-26	56.600	58.100	56.600	57.600	52.086	88,376
2024-07-25	59.500	59.900	56.050	57.000	51.543	206,665
2024-07-24	62.200	62.650	61.550	62.350	56.381	24,966
2024-07-23	62.650	62.750	61.850	62.500	56.517	32,004
2024-07-22	61.550	62.750	61.450	62.250	56.291	48,697
2024-07-19	62.500	62.500	61.150	61.300	55.432	60,889
2024-07-18	62.500	63.400	61.900	62.600	56.607	64,346
2024-07-17	61.650	61.650	61.050	61.400	55.522	25,786
2024-07-16	61.250	61.700	61.150	61.450	55.567	28,913
2024-07-15	61.000	61.800	61.000	61.700	55.793	28,705
2024-07-12	60.200	61.700	59.950	61.300	55.432	80,806
2024-07-11	59.900	61.100	59.650	60.500	54.708	30,251
2024-07-10	60.150	60.500	59.650	59.900	54.166	34,291
2024-07-09	60.650	61.150	60.050	60.250	54.482	42,082
2024-07-08	60.950	61.400	60.500	60.800	54.980	42,486
2024-07-05	60.700	61.150	60.150	60.950	55.115	43,893
2024-07-04	59.500	61.050	59.500	60.700	54.889	48,591
2024-07-03	59.200	59.750	58.800	59.500	53.804	44,741
2024-07-02	57.800	59.300	57.400	59.150	53.488	47,501
2024-07-01	58.300	59.150	57.550	58.100	52.538	56,530
2024-06-28	59.800	60.200	58.900	58.900	51.769	47,280
2024-06-27	60.300	60.500	59.800	60.000	52.736	37,843
2024-06-26	61.800	61.850	60.300	60.300	53.000	88,767
2024-06-25	61.000	62.100	60.650	61.500	54.055	60,281
2024-06-24	61.900	62.450	61.700	62.450	54.890	76,404
2024-06-21	62.150	62.350	61.650	61.800	54.318	110,428
2024-06-20	62.200	62.600	62.050	62.500	54.934	151,919
2024-06-19	62.450	62.850	62.200	62.300	54.758	54,377
2024-06-18	62.400	62.750	62.000	62.500	54.934	65,688
2024-06-17	61.750	62.850	61.750	62.000	54.494	66,805
2024-06-14	63.450	63.800	61.550	61.700	54.231	107,652

← NewerPage 10 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-01	2.0000 EUR
2025-07-01	1.8500 EUR
2024-07-01	1.6500 EUR
2023-07-03	1.3500 EUR
2022-07-01	1.1500 EUR
2021-07-01	0.9000 EUR
2020-07-01	0.4500 EUR
2019-07-01	0.8800 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.