Ipsos SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	49.750	50.600	49.650	49.900	42.697	40,206
2022-07-29	49.400	50.200	49.300	50.000	42.782	55,918
2022-07-28	49.500	49.650	48.900	49.350	42.226	33,218
2022-07-27	48.350	49.200	48.050	49.200	42.098	59,654
2022-07-26	48.250	48.600	48.000	48.400	41.413	53,814
2022-07-25	47.400	48.550	47.350	48.400	41.413	38,428
2022-07-22	48.150	48.750	47.400	47.400	40.558	63,662
2022-07-21	46.350	49.250	46.350	48.500	41.499	93,339
2022-07-20	46.300	47.050	46.000	46.600	39.873	36,668
2022-07-19	45.150	46.300	44.850	46.150	39.488	49,260
2022-07-18	45.100	45.450	44.750	45.200	38.675	24,831
2022-07-15	44.800	44.800	44.150	44.650	38.205	46,627
2022-07-14	44.200	45.000	43.950	44.400	37.991	32,272
2022-07-13	45.050	45.150	43.850	44.400	37.991	36,907
2022-07-12	44.200	44.850	43.500	44.850	38.376	43,277
2022-07-11	44.850	45.350	44.400	44.750	38.290	24,276
2022-07-08	44.800	45.350	44.550	45.350	38.804	27,445
2022-07-07	44.650	45.150	44.250	44.750	38.290	35,307
2022-07-06	43.900	44.700	43.550	44.500	38.076	66,413
2022-07-05	44.300	44.400	43.350	43.850	37.520	52,365
2022-07-04	43.700	45.250	43.700	44.400	37.991	39,097
2022-07-01	43.800	43.850	42.700	43.650	37.349	49,944
2022-06-30	45.200	45.450	44.450	45.300	37.777	59,491
2022-06-29	46.400	46.400	45.400	45.600	38.027	40,797
2022-06-28	45.900	46.700	45.600	46.400	38.694	75,322
2022-06-27	45.000	45.900	45.000	45.600	38.027	38,493
2022-06-24	44.050	45.000	43.750	45.000	37.527	39,042
2022-06-23	44.850	44.850	43.450	44.050	36.735	60,792
2022-06-22	45.300	45.500	44.550	44.950	37.485	61,626
2022-06-21	45.450	46.700	45.450	45.900	38.277	58,929
2022-06-20	43.700	45.400	43.500	45.400	37.860	44,091
2022-06-17	42.500	44.000	42.250	43.400	36.192	71,879
2022-06-16	45.500	45.600	42.600	42.700	35.609	65,339
2022-06-15	46.150	46.750	45.100	45.600	38.027	88,712
2022-06-14	45.550	46.700	43.950	44.800	37.360	108,804
2022-06-13	45.500	45.500	43.550	44.150	36.818	70,974
2022-06-10	45.800	48.000	45.700	46.150	38.486	220,672
2022-06-09	46.500	46.800	45.850	46.150	38.486	107,666
2022-06-08	46.500	46.750	46.150	46.500	38.778	75,028
2022-06-07	46.150	46.450	45.900	46.300	38.611	47,230
2022-06-06	46.300	47.150	46.250	46.400	38.694	31,478
2022-06-03	46.300	46.350	45.650	46.300	38.611	46,287
2022-06-02	46.150	46.950	45.700	46.250	38.569	56,162
2022-06-01	45.100	46.400	45.100	45.850	38.236	89,618
2022-05-31	46.450	46.500	44.600	45.200	37.694	94,116
2022-05-30	44.950	47.200	44.950	46.850	39.070	100,809
2022-05-27	45.200	45.950	45.200	45.950	38.319	28,015
2022-05-26	44.500	45.200	44.400	45.200	37.694	23,403
2022-05-25	44.350	44.700	43.250	44.500	37.110	53,995
2022-05-24	44.550	45.200	43.600	43.850	36.568	28,185
2022-05-23	45.350	45.350	44.200	44.850	37.402	30,363
2022-05-20	44.000	45.200	44.000	44.650	37.235	43,212
2022-05-19	43.900	44.100	42.950	43.800	36.526	81,424
2022-05-18	45.250	45.500	43.900	44.100	36.776	59,314
2022-05-17	44.350	45.800	44.350	45.400	37.860	28,121
2022-05-16	44.200	45.100	44.000	44.350	36.985	35,140
2022-05-13	43.100	44.500	43.100	44.400	37.026	45,550
2022-05-12	43.150	43.550	42.400	43.100	35.942	65,115
2022-05-11	42.550	43.800	42.550	43.100	35.942	89,116
2022-05-10	43.050	43.250	42.450	42.500	35.442	48,183

← NewerPage 19 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.