Ipsos SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	55.900	57.000	55.800	56.900	50.012	32,453
2023-12-20	56.000	56.900	55.700	56.450	49.616	41,799
2023-12-19	55.250	56.550	55.250	56.050	49.265	38,607
2023-12-18	54.650	55.700	54.250	55.400	48.693	60,209
2023-12-15	54.100	55.050	54.100	54.700	48.078	60,364
2023-12-14	54.050	54.600	53.400	54.050	47.507	38,581
2023-12-13	52.900	53.550	52.900	53.450	46.979	38,905
2023-12-12	53.300	53.350	52.950	52.950	46.540	30,947
2023-12-11	52.600	53.250	52.600	53.200	46.760	23,364
2023-12-08	51.800	53.000	51.800	52.650	46.276	37,893
2023-12-07	51.550	52.200	51.300	51.850	45.573	31,883
2023-12-06	51.950	52.600	51.450	51.700	45.441	47,751
2023-12-05	50.000	52.300	49.900	52.200	45.881	51,144
2023-12-04	50.700	50.900	50.050	50.100	44.035	20,220
2023-12-01	49.560	50.600	49.360	50.600	44.474	19,141
2023-11-30	49.860	50.050	49.120	49.420	43.437	66,936
2023-11-29	49.300	49.940	49.240	49.800	43.771	29,987
2023-11-28	49.200	49.380	48.380	49.380	43.402	49,987
2023-11-27	50.100	50.300	49.560	49.560	43.560	35,781
2023-11-24	49.460	50.050	49.460	50.050	43.991	15,681
2023-11-23	50.050	50.200	49.280	49.560	43.560	31,957
2023-11-22	50.100	50.700	49.800	50.200	44.123	32,131
2023-11-21	50.150	51.150	49.960	50.050	43.991	51,901
2023-11-20	49.680	50.350	49.420	49.960	43.912	41,397
2023-11-17	48.640	49.860	48.640	49.520	43.525	52,543
2023-11-16	48.480	49.080	48.360	48.640	42.752	46,919
2023-11-15	48.440	49.100	48.220	48.680	42.787	44,707
2023-11-14	46.740	48.740	46.360	48.740	42.839	53,882
2023-11-13	47.300	47.440	46.500	46.720	41.064	34,511
2023-11-10	47.600	48.200	47.080	47.260	41.539	33,661
2023-11-09	47.040	48.380	47.040	47.900	42.101	49,136
2023-11-08	47.220	47.400	46.680	47.120	41.416	50,505
2023-11-07	47.400	47.540	47.000	47.400	41.662	24,228
2023-11-06	47.880	47.900	47.240	47.340	41.609	38,221
2023-11-03	47.500	48.120	47.400	47.880	42.084	43,737
2023-11-02	45.240	47.520	45.240	47.320	41.591	38,939
2023-11-01	45.920	45.980	45.280	45.280	39.798	27,622
2023-10-31	46.500	46.540	45.600	45.860	40.308	39,672
2023-10-30	45.000	46.520	45.000	46.400	40.783	44,511
2023-10-27	45.240	45.780	44.640	45.100	39.640	49,105
2023-10-26	41.980	45.800	41.760	45.240	39.763	87,799
2023-10-25	42.600	42.600	41.620	41.840	36.775	37,524
2023-10-24	42.760	42.980	42.200	42.500	37.355	24,986
2023-10-23	42.420	42.680	41.660	42.520	37.372	28,561
2023-10-20	43.060	43.420	42.560	42.580	37.425	23,181
2023-10-19	43.600	43.800	43.400	43.520	38.251	28,872
2023-10-18	43.680	43.860	43.440	43.680	38.392	26,400
2023-10-17	43.600	44.140	43.520	43.680	38.392	22,415
2023-10-16	43.880	43.880	43.000	43.700	38.410	37,074
2023-10-13	43.780	43.920	43.280	43.680	38.392	50,813
2023-10-12	43.280	44.060	43.180	43.960	38.638	37,843
2023-10-11	43.140	43.480	42.700	42.860	37.671	25,376
2023-10-10	42.420	43.640	42.420	43.540	38.269	47,302
2023-10-09	42.500	42.500	41.760	42.280	37.162	30,588
2023-10-06	42.160	42.700	42.140	42.620	37.460	19,995
2023-10-05	42.520	43.100	41.980	42.160	37.056	38,390
2023-10-04	41.600	42.300	41.500	42.240	37.126	14,067
2023-10-03	42.740	42.800	41.740	41.880	36.810	39,970
2023-10-02	43.500	43.940	42.980	43.000	37.794	59,234
2023-09-29	43.000	43.920	42.700	43.540	38.269	69,692

← NewerPage 13 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.