Ipsos SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	64.400	65.100	64.150	65.100	57.219	52,508
2024-03-18	64.150	65.050	63.900	64.200	56.428	58,056
2024-03-15	64.650	65.200	64.150	64.150	56.384	340,097
2024-03-14	63.900	64.800	63.900	64.350	56.560	57,103
2024-03-13	64.150	64.300	63.400	63.900	56.164	37,248
2024-03-12	63.000	64.000	62.700	63.950	56.208	68,870
2024-03-11	64.350	64.750	63.100	63.100	55.461	68,127
2024-03-08	65.100	65.400	64.600	64.600	56.779	31,897
2024-03-07	64.300	65.350	64.300	64.800	56.955	81,140
2024-03-06	65.100	65.700	64.200	64.400	56.604	48,464
2024-03-05	64.400	64.950	64.150	64.950	57.087	43,251
2024-03-04	64.400	64.950	64.400	64.600	56.779	49,017
2024-03-01	64.550	64.950	64.150	64.400	56.604	31,194
2024-02-29	63.500	64.450	63.500	64.450	56.648	60,678
2024-02-28	64.900	65.150	63.750	63.750	56.032	41,377
2024-02-27	64.200	65.200	64.050	64.800	56.955	69,946
2024-02-26	63.600	64.800	63.550	64.300	56.516	73,611
2024-02-23	62.600	63.200	61.900	62.700	55.109	73,858
2024-02-22	60.000	63.300	57.950	62.650	55.065	128,181
2024-02-21	61.250	61.250	60.000	60.200	52.912	44,704
2024-02-20	61.100	61.700	60.500	60.650	53.308	35,947
2024-02-19	62.300	62.450	60.950	61.650	54.187	55,477
2024-02-16	63.000	63.800	62.400	62.950	55.329	21,625
2024-02-15	62.350	62.900	62.000	62.900	55.285	34,810
2024-02-14	61.550	62.400	61.150	61.900	54.406	35,770
2024-02-13	62.300	62.350	60.900	61.200	53.791	42,189
2024-02-12	62.050	62.550	62.050	62.350	54.802	27,652
2024-02-09	62.300	62.300	61.400	62.050	54.538	30,410
2024-02-08	61.700	62.700	61.650	62.100	54.582	31,443
2024-02-07	62.500	62.700	61.650	61.800	54.318	25,962
2024-02-06	61.900	62.450	61.850	62.400	54.846	41,039
2024-02-05	61.200	61.750	61.000	61.500	54.055	30,435
2024-02-02	61.200	61.600	60.900	61.400	53.967	57,753
2024-02-01	60.400	61.150	60.200	60.650	53.308	37,512
2024-01-31	61.400	61.600	60.850	60.850	53.483	52,581
2024-01-30	60.700	61.500	60.550	61.500	54.055	46,571
2024-01-29	61.000	61.000	60.250	60.550	53.220	37,463
2024-01-26	61.550	61.550	60.700	61.050	53.659	37,955
2024-01-25	61.600	61.600	61.000	61.050	53.659	36,095
2024-01-24	61.000	61.800	60.750	61.800	54.318	31,692
2024-01-23	60.050	61.150	60.050	60.900	53.527	52,730
2024-01-22	58.850	60.550	58.750	60.000	52.736	111,780
2024-01-19	59.400	59.600	58.300	58.650	51.550	27,266
2024-01-18	59.300	59.450	59.000	59.450	52.253	22,914
2024-01-17	58.500	59.300	58.100	59.300	52.121	34,503
2024-01-16	59.500	59.500	58.550	58.800	51.682	19,903
2024-01-15	59.350	59.900	59.250	59.450	52.253	38,239
2024-01-12	58.250	59.750	58.250	59.700	52.473	74,450
2024-01-11	58.500	58.500	57.800	58.300	51.242	56,397
2024-01-10	58.250	58.550	57.550	58.550	51.462	46,770
2024-01-09	58.450	59.000	57.900	58.500	51.418	57,358
2024-01-08	56.500	58.100	56.400	58.000	50.978	36,751
2024-01-05	55.800	56.800	55.550	56.550	49.704	17,511
2024-01-04	56.600	57.200	55.700	56.050	49.265	25,157
2024-01-03	56.250	57.100	56.150	56.800	49.924	30,022
2024-01-02	56.700	57.050	56.350	56.650	49.792	24,597
2023-12-29	56.650	56.950	56.350	56.750	49.880	20,189
2023-12-28	57.000	57.200	56.450	56.750	49.880	28,310
2023-12-27	57.050	57.650	57.050	57.100	50.187	24,974
2023-12-22	56.650	57.150	56.550	57.050	50.143	20,896

← NewerPage 12 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.