Ipsos SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	63.450	63.800	61.550	61.700	54.231	107,652
2024-06-13	65.100	65.100	63.650	63.650	55.944	35,901
2024-06-12	64.550	65.500	64.350	65.150	57.263	60,029
2024-06-11	65.350	65.900	64.650	64.750	56.911	34,310
2024-06-10	65.200	65.450	64.700	65.200	57.307	45,756
2024-06-07	66.650	67.200	65.750	65.850	57.878	34,738
2024-06-06	66.700	66.850	66.200	66.850	58.757	30,666
2024-06-05	66.800	67.250	66.550	66.550	58.493	42,440
2024-06-04	67.050	67.050	66.250	66.700	58.625	51,576
2024-06-03	67.100	67.250	66.500	67.050	58.933	37,695
2024-05-31	65.700	66.950	65.600	66.850	58.757	75,420
2024-05-30	64.850	66.000	64.750	65.700	57.746	112,744
2024-05-29	66.300	66.350	64.950	65.050	57.175	62,627
2024-05-28	67.450	68.200	66.450	66.450	58.405	66,184
2024-05-27	67.000	68.050	66.550	68.000	59.768	65,224
2024-05-24	66.700	67.750	66.550	67.750	59.548	64,186
2024-05-23	67.200	67.600	66.900	67.250	59.109	39,056
2024-05-22	67.300	67.300	66.550	66.950	58.845	26,880
2024-05-21	67.400	67.650	66.800	67.350	59.196	29,670
2024-05-20	67.000	67.900	66.950	67.600	59.416	33,381
2024-05-17	66.950	67.200	66.300	66.950	58.845	41,706
2024-05-16	66.300	67.600	65.400	67.000	58.889	86,275
2024-05-15	64.900	65.000	64.250	64.550	56.735	49,208
2024-05-14	65.000	65.450	64.650	64.800	56.955	34,647
2024-05-13	64.650	65.200	64.500	65.000	57.131	34,106
2024-05-10	65.600	65.750	64.050	64.750	56.911	40,402
2024-05-09	65.100	65.650	65.100	65.550	57.614	26,472
2024-05-08	64.350	65.200	64.350	65.100	57.219	48,756
2024-05-07	63.750	64.350	62.700	64.350	56.560	71,528
2024-05-06	63.650	63.950	63.250	63.600	55.900	25,174
2024-05-03	63.750	64.000	63.350	63.550	55.857	42,935
2024-05-02	62.900	64.000	62.900	63.500	55.813	41,178
2024-04-30	63.150	63.550	62.900	62.900	55.285	51,279
2024-04-29	63.550	63.900	63.000	63.200	55.549	100,467
2024-04-26	62.850	63.950	62.750	63.500	55.813	85,656
2024-04-25	63.050	63.200	62.200	62.700	55.109	51,441
2024-04-24	63.000	63.700	62.750	63.300	55.637	50,090
2024-04-23	62.050	63.150	62.050	62.850	55.241	77,162
2024-04-22	62.000	62.450	61.750	62.000	54.494	73,582
2024-04-19	62.250	63.450	60.000	61.400	53.967	295,104
2024-04-18	66.350	66.700	65.350	66.600	58.537	40,569
2024-04-17	65.700	66.700	65.700	66.100	58.098	71,226
2024-04-16	65.400	65.700	64.900	65.700	57.746	70,048
2024-04-15	66.250	66.950	65.600	66.250	58.230	70,075
2024-04-12	66.450	66.850	65.550	65.700	57.746	53,222
2024-04-11	66.400	66.700	65.700	66.200	58.186	33,135
2024-04-10	67.200	67.250	66.150	66.500	58.449	48,690
2024-04-09	67.300	67.800	66.650	66.850	58.757	46,100
2024-04-08	65.950	66.400	65.900	66.250	58.230	34,452
2024-04-05	65.100	66.000	65.000	65.800	57.834	23,465
2024-04-04	65.950	66.250	65.600	65.850	57.878	31,021
2024-04-03	64.700	66.050	64.350	65.900	57.922	50,382
2024-04-02	65.000	65.900	64.500	64.500	56.692	110,238
2024-03-28	65.300	65.800	65.250	65.350	57.439	57,649
2024-03-27	65.850	66.800	64.900	65.300	57.395	50,490
2024-03-26	64.700	65.750	64.700	65.700	57.746	48,446
2024-03-25	64.050	65.000	64.000	64.700	56.867	39,481
2024-03-22	64.450	65.150	64.200	64.200	56.428	45,735
2024-03-21	64.500	64.950	64.050	64.500	56.692	37,964
2024-03-20	64.750	65.000	63.650	63.650	55.944	46,825

← NewerPage 11 of 22 · 1,285 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.