Ipsos SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	61.000	61.100	60.000	61.000	52.195	58,841
2023-01-13	59.400	60.700	59.300	60.400	51.681	58,032
2023-01-12	58.000	59.400	57.900	59.400	50.826	72,639
2023-01-11	57.700	58.300	57.300	58.200	49.799	95,146
2023-01-10	57.800	58.000	56.800	57.600	49.285	85,177
2023-01-09	59.600	60.200	58.100	58.100	49.713	52,174
2023-01-06	59.900	60.300	59.600	59.700	51.082	42,004
2023-01-05	59.900	60.200	59.200	59.900	51.253	33,205
2023-01-04	59.200	60.400	59.000	59.600	50.997	72,472
2023-01-03	59.000	60.000	58.800	59.100	50.569	50,516
2023-01-02	58.700	59.400	58.400	59.000	50.483	16,812
2022-12-30	58.300	58.900	58.300	58.500	50.056	26,140
2022-12-29	58.200	58.800	57.900	58.500	50.056	27,956
2022-12-28	57.700	58.200	57.600	58.200	49.799	23,259
2022-12-27	57.900	58.100	57.600	57.600	49.285	20,562
2022-12-23	57.500	57.700	56.600	57.400	49.114	21,393
2022-12-22	57.400	57.800	57.100	57.500	49.200	42,010
2022-12-21	56.500	57.600	56.500	57.600	49.285	41,676
2022-12-20	56.300	56.700	55.900	56.400	48.259	30,498
2022-12-19	56.300	57.100	56.300	56.700	48.515	40,963
2022-12-16	56.000	56.600	55.700	56.400	48.259	80,620
2022-12-15	56.000	56.700	56.000	56.200	48.088	61,643
2022-12-14	55.600	56.400	55.300	56.300	48.173	42,871
2022-12-13	54.700	56.100	54.100	55.800	47.745	78,308
2022-12-12	54.900	55.000	53.700	54.400	46.547	43,980
2022-12-09	54.700	55.100	54.000	54.800	46.890	47,260
2022-12-08	54.400	55.100	54.400	54.700	46.804	34,760
2022-12-07	54.600	55.200	54.200	54.500	46.633	72,252
2022-12-06	54.300	55.100	54.200	54.600	46.718	46,048
2022-12-05	55.200	55.700	54.300	54.300	46.462	42,131
2022-12-02	54.700	55.600	54.700	55.200	47.232	78,588
2022-12-01	54.600	55.300	54.100	55.200	47.232	56,955
2022-11-30	53.900	54.800	53.700	54.600	46.718	98,277
2022-11-29	53.800	54.600	53.600	53.600	45.863	43,394
2022-11-28	54.500	54.700	53.700	53.900	46.120	34,248
2022-11-25	53.500	55.100	53.500	54.400	46.547	74,012
2022-11-24	52.800	53.500	52.600	53.500	45.777	45,367
2022-11-23	52.500	52.800	52.100	52.800	45.178	45,615
2022-11-22	53.500	53.600	52.400	52.400	44.836	114,372
2022-11-21	52.500	54.200	52.500	53.700	45.948	64,942
2022-11-18	52.500	52.800	52.300	52.400	44.836	45,145
2022-11-17	52.000	53.200	52.000	52.300	44.750	63,524
2022-11-16	52.800	53.200	51.800	51.800	44.323	70,898
2022-11-15	52.300	53.300	52.300	53.000	45.349	49,406
2022-11-14	51.500	53.400	51.500	52.400	44.836	90,999
2022-11-11	50.200	51.500	50.100	51.400	43.980	59,435
2022-11-10	50.300	50.800	49.600	50.400	43.125	85,059
2022-11-09	50.200	50.700	50.000	50.200	42.954	78,929
2022-11-08	48.850	50.400	48.800	50.200	42.954	55,619
2022-11-07	48.000	48.950	47.900	48.700	41.670	27,500
2022-11-04	48.050	48.300	47.650	47.850	40.943	46,887
2022-11-03	47.750	47.750	46.950	47.550	40.686	43,461
2022-11-02	48.750	48.800	47.150	47.800	40.900	133,845
2022-11-01	49.500	49.800	48.500	48.550	41.542	41,083
2022-10-31	48.600	49.150	48.300	49.000	41.927	61,104
2022-10-28	49.100	49.100	47.000	48.400	41.413	88,486
2022-10-27	50.000	50.100	48.650	49.100	42.012	65,091
2022-10-26	50.600	50.800	49.650	50.200	42.954	55,954
2022-10-25	50.000	51.000	49.900	50.800	43.467	51,937
2022-10-24	49.150	49.950	48.300	49.750	42.569	63,773

← NewerPage 17 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.