Ipsos SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	42.140	42.500	41.840	42.200	37.091	75,385
2023-09-27	43.180	43.420	42.360	42.360	37.232	60,488
2023-09-26	44.520	44.580	42.700	43.160	37.935	56,189
2023-09-25	44.800	44.880	44.460	44.800	39.376	53,680
2023-09-22	44.660	45.040	44.540	44.800	39.376	48,977
2023-09-21	45.220	45.400	44.740	44.800	39.376	40,632
2023-09-20	46.000	46.220	45.460	45.460	39.957	39,216
2023-09-19	46.020	46.340	45.680	45.880	40.326	38,505
2023-09-18	46.060	47.120	46.060	46.340	40.730	55,296
2023-09-15	46.320	46.340	45.800	46.000	40.431	87,496
2023-09-14	44.820	46.320	44.520	45.780	40.238	81,466
2023-09-13	46.480	46.680	45.720	46.040	40.466	27,317
2023-09-12	47.520	47.660	46.680	46.680	41.029	23,246
2023-09-11	47.540	47.760	46.940	47.220	41.503	35,655
2023-09-08	46.760	47.500	46.760	47.160	41.451	30,701
2023-09-07	46.680	47.300	46.640	46.660	41.011	52,292
2023-09-06	46.220	47.180	46.140	46.920	41.240	39,932
2023-09-05	46.640	46.800	46.260	46.380	40.765	23,142
2023-09-04	47.140	47.660	46.640	46.640	40.994	27,483
2023-09-01	46.300	47.160	46.300	46.800	41.134	33,158
2023-08-31	45.980	46.380	45.820	46.220	40.625	64,999
2023-08-30	45.500	46.060	45.480	45.700	40.167	39,762
2023-08-29	45.060	45.620	45.060	45.340	39.851	47,925
2023-08-28	44.840	45.100	44.840	44.940	39.500	22,339
2023-08-25	44.560	45.100	44.560	44.820	39.394	34,485
2023-08-24	45.000	45.240	44.660	44.680	39.271	50,287
2023-08-23	44.680	45.120	44.540	44.620	39.218	48,632
2023-08-22	44.860	45.100	44.700	44.700	39.289	37,955
2023-08-21	44.420	45.020	44.420	44.840	39.412	33,979
2023-08-18	44.360	44.640	44.220	44.500	39.113	42,031
2023-08-17	44.920	45.060	44.520	44.960	39.517	56,919
2023-08-16	45.900	46.100	45.160	45.160	39.693	42,854
2023-08-15	45.580	46.060	45.580	45.820	40.273	39,145
2023-08-14	45.260	45.820	45.260	45.620	40.097	40,325
2023-08-11	45.360	45.760	45.360	45.360	39.869	40,576
2023-08-10	45.600	45.840	45.300	45.460	39.957	33,481
2023-08-09	45.720	46.100	45.380	45.540	40.027	35,118
2023-08-08	46.020	46.020	45.380	45.680	40.150	45,046
2023-08-07	46.120	46.700	46.020	46.220	40.625	29,844
2023-08-04	45.660	46.200	45.540	46.120	40.537	55,411
2023-08-03	44.900	45.940	44.560	45.700	40.167	48,052
2023-08-02	44.160	45.560	44.000	45.200	39.728	110,083
2023-08-01	45.540	45.560	44.720	45.100	39.640	74,153
2023-07-31	45.520	45.980	44.920	45.460	39.957	125,150
2023-07-28	44.380	45.640	44.160	45.500	39.992	63,096
2023-07-27	45.140	45.920	44.180	44.540	39.148	124,021
2023-07-26	44.260	47.720	40.020	45.100	39.640	253,213
2023-07-25	49.240	49.280	48.480	48.660	42.769	54,458
2023-07-24	49.180	49.180	48.600	48.920	42.998	33,245
2023-07-21	50.100	50.500	49.000	49.180	43.226	32,056
2023-07-20	50.550	51.150	50.100	50.150	44.079	26,118
2023-07-19	50.900	50.900	50.350	50.750	44.606	31,361
2023-07-18	49.340	51.050	49.320	50.700	44.562	54,232
2023-07-17	49.500	49.500	48.820	49.400	43.420	31,854
2023-07-14	49.460	49.700	49.280	49.440	43.455	24,070
2023-07-13	49.460	49.540	49.000	49.360	43.384	61,424
2023-07-12	49.060	49.620	48.960	49.460	43.472	31,733
2023-07-11	49.120	49.300	48.780	49.140	43.191	41,569
2023-07-10	48.500	48.860	48.460	48.800	42.892	44,812
2023-07-07	48.780	48.820	48.460	48.740	42.839	28,945

← NewerPage 14 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.