Ipsos SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	55.300	55.550	54.800	55.100	47.146	50,687
2023-04-11	56.050	56.400	55.150	55.300	47.317	50,657
2023-04-06	56.000	56.150	55.650	55.950	47.874	36,455
2023-04-05	56.400	56.600	55.950	55.950	47.874	38,100
2023-04-04	56.700	57.500	56.500	56.500	48.344	35,255
2023-04-03	57.400	57.400	56.650	56.700	48.515	42,376
2023-03-31	57.500	57.600	57.100	57.100	48.858	55,745
2023-03-30	57.400	57.800	57.400	57.400	49.114	55,621
2023-03-29	56.600	57.400	56.600	57.300	49.029	48,629
2023-03-28	57.200	57.500	56.300	56.500	48.344	65,326
2023-03-27	56.100	57.100	56.100	57.000	48.772	78,585
2023-03-24	57.600	58.100	55.300	55.700	47.660	89,567
2023-03-23	57.400	58.200	57.300	57.800	49.457	73,471
2023-03-22	58.000	58.300	57.600	57.600	49.285	43,370
2023-03-21	57.300	58.100	57.200	57.700	49.371	45,883
2023-03-20	55.500	57.300	54.900	56.900	48.686	67,095
2023-03-17	56.500	57.100	55.800	55.900	47.831	86,595
2023-03-16	55.900	56.800	55.500	56.400	48.259	65,837
2023-03-15	57.100	57.700	55.200	55.400	47.403	71,901
2023-03-14	55.600	57.600	55.600	57.100	48.858	71,750
2023-03-13	57.700	58.000	55.700	55.800	47.745	117,343
2023-03-10	58.500	59.100	57.700	57.800	49.457	79,536
2023-03-09	59.800	60.100	59.000	59.000	50.483	56,308
2023-03-08	59.600	60.700	59.600	60.000	51.339	65,504
2023-03-07	60.500	61.400	59.800	59.800	51.168	77,292
2023-03-06	60.700	61.600	60.300	60.500	51.767	90,343
2023-03-03	60.200	61.300	60.200	60.900	52.109	54,086
2023-03-02	59.200	60.500	59.200	60.200	51.510	76,999
2023-03-01	58.100	59.500	58.100	59.400	50.826	111,769
2023-02-28	58.500	58.500	58.000	58.100	49.713	65,217
2023-02-27	56.500	58.800	56.400	58.200	49.799	84,143
2023-02-24	57.100	57.600	57.000	57.200	48.943	59,661
2023-02-23	56.300	58.000	56.300	57.100	48.858	62,714
2023-02-22	56.000	56.700	54.900	56.300	48.173	86,001
2023-02-21	57.100	57.300	56.300	56.300	48.173	59,214
2023-02-20	57.700	57.700	57.000	57.300	49.029	62,347
2023-02-17	59.200	59.900	57.400	57.800	49.457	84,925
2023-02-16	61.500	61.700	57.100	58.300	49.884	206,811
2023-02-15	61.500	62.100	61.300	61.800	52.879	40,588
2023-02-14	61.400	62.200	61.100	61.600	52.708	32,248
2023-02-13	60.600	61.400	60.600	61.000	52.195	33,153
2023-02-10	61.700	62.100	60.400	60.600	51.852	58,305
2023-02-09	61.800	62.400	61.400	61.800	52.879	44,877
2023-02-08	61.400	61.600	60.800	61.300	52.451	43,889
2023-02-07	61.300	61.600	60.700	61.100	52.280	34,033
2023-02-06	61.400	61.400	60.500	61.300	52.451	35,163
2023-02-03	60.800	61.900	60.800	61.500	52.622	69,807
2023-02-02	61.000	61.800	60.300	60.700	51.938	59,099
2023-02-01	59.400	60.800	59.400	60.600	51.852	36,826
2023-01-31	59.000	59.500	58.700	59.500	50.911	62,146
2023-01-30	59.200	59.600	59.000	59.300	50.740	42,786
2023-01-27	59.700	59.700	59.200	59.400	50.826	41,063
2023-01-26	59.700	60.000	59.100	59.400	50.826	36,749
2023-01-25	60.500	60.900	59.500	59.700	51.082	47,378
2023-01-24	60.100	60.400	59.700	60.200	51.510	25,066
2023-01-23	59.800	60.300	59.600	59.700	51.082	27,431
2023-01-20	61.400	61.800	59.200	59.500	50.911	74,399
2023-01-19	60.900	61.400	60.800	61.400	52.537	28,327
2023-01-18	61.200	62.400	60.800	61.100	52.280	65,149
2023-01-17	60.800	61.600	60.800	61.200	52.366	36,425

← NewerPage 16 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.