Ipsos SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	48.960	49.140	48.440	48.600	42.716	55,800
2023-07-05	49.100	49.420	48.920	49.060	43.121	41,105
2023-07-04	49.600	50.050	49.160	49.680	43.666	28,961
2023-07-03	50.000	50.000	49.180	49.540	43.543	55,828
2023-06-30	50.450	51.350	50.300	50.950	43.595	37,110
2023-06-29	51.000	51.400	50.150	50.450	43.168	45,378
2023-06-28	50.050	51.000	50.050	50.950	43.595	48,167
2023-06-27	49.720	50.100	49.240	50.100	42.868	60,634
2023-06-26	50.800	50.900	49.680	49.720	42.543	28,828
2023-06-23	50.600	51.150	50.450	50.650	43.339	52,562
2023-06-22	51.000	51.400	50.500	50.650	43.339	62,852
2023-06-21	51.300	52.200	51.300	51.600	44.152	75,432
2023-06-20	52.050	52.550	51.150	51.250	43.852	77,573
2023-06-19	52.500	53.250	52.150	52.400	44.836	118,853
2023-06-16	51.000	53.050	51.000	52.850	45.221	194,330
2023-06-15	49.080	51.300	49.080	51.100	43.724	168,908
2023-06-14	48.260	49.440	47.740	49.300	42.184	116,384
2023-06-13	48.480	48.760	48.240	48.280	41.311	58,510
2023-06-12	47.320	48.520	47.320	48.280	41.311	52,947
2023-06-09	47.320	47.640	47.100	47.320	40.489	56,474
2023-06-08	46.620	47.480	46.620	47.420	40.575	50,144
2023-06-07	46.880	47.300	46.520	46.940	40.164	71,781
2023-06-06	46.060	46.880	45.960	46.820	40.062	50,087
2023-06-05	46.720	47.080	46.220	46.340	39.651	56,889
2023-06-02	47.900	48.120	46.440	46.720	39.976	100,201
2023-06-01	46.760	48.240	46.700	48.080	41.140	145,816
2023-05-31	45.720	46.140	45.380	45.780	39.172	94,886
2023-05-30	46.300	46.620	46.040	46.160	39.497	54,636
2023-05-29	46.180	46.800	46.180	46.300	39.617	82,898
2023-05-26	46.220	46.540	46.020	46.520	39.805	42,936
2023-05-25	46.920	46.920	46.120	46.300	39.617	49,484
2023-05-24	47.220	47.240	46.380	46.800	40.044	74,049
2023-05-23	47.620	47.800	47.460	47.620	40.746	52,051
2023-05-22	48.060	48.220	47.300	47.780	40.883	58,406
2023-05-19	47.300	47.620	47.020	47.580	40.712	119,142
2023-05-18	47.180	47.460	47.040	47.280	40.455	62,715
2023-05-17	47.340	47.520	47.120	47.160	40.352	59,028
2023-05-16	47.900	47.900	47.180	47.520	40.660	76,920
2023-05-15	48.940	49.080	47.760	47.760	40.866	106,009
2023-05-12	49.040	49.260	48.440	48.580	41.567	57,200
2023-05-11	48.560	49.120	48.500	48.900	41.841	51,489
2023-05-10	49.260	49.560	48.580	48.700	41.670	46,530
2023-05-09	49.300	49.360	48.460	49.220	42.115	67,718
2023-05-08	49.120	49.560	49.120	49.360	42.235	42,586
2023-05-05	48.420	49.180	48.380	49.120	42.030	51,217
2023-05-04	49.040	49.100	48.260	48.320	41.345	87,598
2023-05-03	49.220	50.000	48.620	49.160	42.064	111,549
2023-05-02	49.260	49.900	49.020	49.020	41.944	78,962
2023-04-28	49.320	49.640	48.980	49.160	42.064	96,829
2023-04-27	48.960	49.760	48.800	49.320	42.201	72,805
2023-04-26	48.700	49.260	48.600	49.140	42.047	110,393
2023-04-25	49.180	49.860	48.880	49.200	42.098	116,417
2023-04-24	47.320	49.740	47.160	49.440	42.303	157,769
2023-04-21	52.000	52.400	46.600	47.780	40.883	460,854
2023-04-20	55.500	55.500	54.600	55.050	47.104	51,948
2023-04-19	55.750	55.800	55.150	55.550	47.531	49,917
2023-04-18	55.400	56.000	55.300	55.900	47.831	68,020
2023-04-17	55.000	55.500	55.000	55.300	47.317	57,846
2023-04-14	55.300	55.450	55.050	55.050	47.104	41,024
2023-04-13	55.000	55.600	55.000	55.200	47.232	56,051

← NewerPage 15 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.