Ipsos SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-24	49.150	49.950	48.300	49.750	42.569	63,773
2022-10-21	48.950	49.350	48.750	49.200	42.098	49,857
2022-10-20	49.650	49.700	48.500	49.150	42.055	39,909
2022-10-19	49.800	50.600	49.550	49.700	42.526	41,209
2022-10-18	49.100	49.950	49.000	49.550	42.397	45,732
2022-10-17	48.100	48.500	47.850	48.500	41.499	48,736
2022-10-14	48.000	49.200	47.400	47.800	40.900	68,619
2022-10-13	46.750	47.200	45.950	47.200	40.387	56,793
2022-10-12	47.100	47.150	46.050	46.800	40.044	56,649
2022-10-11	46.600	47.300	46.350	47.100	40.301	42,514
2022-10-10	47.100	47.100	46.300	46.750	40.002	35,249
2022-10-07	47.000	47.300	46.600	47.150	40.344	40,319
2022-10-06	47.050	47.200	46.400	47.150	40.344	60,232
2022-10-05	47.050	47.150	46.500	46.550	39.831	22,173
2022-10-04	46.950	47.300	46.550	47.300	40.472	27,440
2022-10-03	45.650	46.450	44.950	46.200	39.531	35,612
2022-09-30	45.250	45.900	44.900	45.900	39.274	41,081
2022-09-29	45.400	45.400	44.700	44.950	38.461	61,935
2022-09-28	44.850	45.400	44.650	45.350	38.804	42,783
2022-09-27	44.950	45.650	44.950	45.050	38.547	34,523
2022-09-26	44.850	45.650	44.650	44.850	38.376	45,633
2022-09-23	45.350	45.600	44.650	45.100	38.590	55,974
2022-09-22	44.750	45.300	44.650	45.000	38.504	17,477
2022-09-21	44.750	45.350	44.450	45.350	38.804	29,654
2022-09-20	45.500	45.850	45.000	45.100	38.590	25,518
2022-09-19	45.150	45.600	44.800	45.500	38.932	26,388
2022-09-16	46.100	46.100	44.950	45.300	38.761	39,749
2022-09-15	45.600	46.400	45.350	46.200	39.531	38,825
2022-09-14	46.500	46.950	45.600	45.600	39.018	30,793
2022-09-13	47.700	47.850	46.750	46.800	40.044	44,871
2022-09-12	47.650	47.850	47.050	47.350	40.515	28,348
2022-09-09	46.600	48.000	46.600	47.350	40.515	43,432
2022-09-08	46.400	46.900	46.200	46.650	39.916	32,751
2022-09-07	45.300	46.400	45.300	46.050	39.403	50,030
2022-09-06	45.400	46.050	45.250	45.700	39.103	30,543
2022-09-05	44.600	45.600	44.550	45.550	38.975	35,736
2022-09-02	45.350	45.800	45.100	45.450	38.889	35,460
2022-09-01	45.350	45.350	44.550	45.000	38.504	23,643
2022-08-31	46.100	46.350	45.100	45.350	38.804	56,825
2022-08-30	46.150	46.400	45.350	45.850	39.232	37,067
2022-08-29	46.500	46.900	45.800	46.000	39.360	27,968
2022-08-26	48.200	48.450	47.000	47.200	40.387	22,305
2022-08-25	48.500	48.900	48.050	48.250	41.285	25,723
2022-08-24	48.300	48.850	47.700	48.400	41.413	60,734
2022-08-23	48.000	48.750	47.750	48.300	41.328	40,035
2022-08-22	48.850	49.200	48.300	48.450	41.456	29,882
2022-08-19	50.000	50.100	49.150	49.300	42.184	21,441
2022-08-18	50.400	50.700	50.200	50.200	42.954	20,923
2022-08-17	50.700	50.900	50.200	50.400	43.125	25,319
2022-08-16	50.800	50.800	50.200	50.800	43.467	15,667
2022-08-15	50.800	50.800	50.100	50.600	43.296	16,307
2022-08-12	50.800	50.900	50.300	50.500	43.210	18,556
2022-08-11	50.800	51.700	50.600	50.900	43.553	22,106
2022-08-10	49.650	50.700	49.550	50.600	43.296	36,892
2022-08-09	50.100	50.600	49.550	49.950	42.740	20,187
2022-08-08	50.000	50.600	49.900	50.200	42.954	24,048
2022-08-05	50.600	50.600	49.750	49.850	42.654	23,588
2022-08-04	50.500	51.100	50.400	50.600	43.296	42,873
2022-08-03	49.600	50.500	49.450	50.500	43.210	34,288
2022-08-02	49.800	50.200	49.450	49.750	42.569	27,964

← NewerPage 18 of 22 · 1,286 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.