Ipsos SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	39.300	40.400	39.100	40.100	40.100	77,527
2026-07-23	36.640	41.040	36.460	39.540	39.540	356,810
2026-07-22	36.580	36.980	36.100	36.560	36.560	53,399
2026-07-21	36.600	36.980	36.000	36.540	36.540	74,063
2026-07-20	35.760	36.860	35.700	36.560	36.560	58,042
2026-07-17	36.140	36.620	35.560	35.740	35.740	53,309
2026-07-16	35.440	36.100	35.300	36.100	36.100	78,459
2026-07-15	35.520	35.820	34.700	35.360	35.360	73,261
2026-07-14	35.000	35.700	34.760	35.360	35.360	72,114
2026-07-13	34.800	35.220	34.800	35.160	35.160	111,131
2026-07-10	33.980	35.000	33.980	34.880	34.880	54,588
2026-07-09	33.520	34.100	33.520	33.780	33.780	44,301
2026-07-08	34.320	34.360	33.460	33.620	33.620	48,492
2026-07-07	34.460	34.780	34.140	34.380	34.380	57,369
2026-07-06	34.520	35.220	34.080	34.300	34.300	52,172
2026-07-03	34.460	34.620	34.220	34.360	34.360	45,627
2026-07-02	34.100	34.480	34.100	34.280	34.280	52,640
2026-07-01	33.220	34.120	32.800	34.060	34.060	78,228
2026-06-30	35.500	35.560	34.800	34.840	32.840	91,998
2026-06-29	35.460	35.940	35.440	35.600	33.556	58,809
2026-06-26	34.360	35.300	34.080	35.300	33.274	68,049
2026-06-25	34.680	34.900	34.060	34.480	32.501	75,409
2026-06-24	36.280	36.280	34.440	35.000	32.991	93,977
2026-06-23	37.020	37.060	35.820	36.080	34.009	67,943
2026-06-22	38.000	38.100	37.100	37.100	34.970	56,605
2026-06-19	37.880	38.200	37.740	37.840	35.668	74,508
2026-06-18	38.200	38.200	37.440	37.740	35.574	61,793
2026-06-17	38.620	38.680	38.200	38.400	36.196	36,494
2026-06-16	38.600	39.000	38.100	38.740	36.516	73,203
2026-06-15	39.100	39.420	38.280	38.680	36.460	54,065
2026-06-12	38.680	39.200	38.380	38.620	36.403	45,028
2026-06-11	38.320	38.920	37.800	38.300	36.101	64,725
2026-06-10	38.540	39.160	38.260	38.780	36.554	40,048
2026-06-09	39.060	39.640	38.500	38.560	36.347	48,297
2026-06-08	38.300	39.200	38.240	38.940	36.705	52,125
2026-06-05	38.700	40.120	38.700	38.740	36.516	65,117
2026-06-04	37.380	39.040	37.360	38.880	36.648	71,449
2026-06-03	38.700	38.820	37.500	37.500	35.347	56,433
2026-06-02	39.620	40.040	38.500	38.620	36.403	94,096
2026-06-01	39.220	39.560	38.340	39.460	37.195	89,945
2026-05-29	38.140	39.360	38.140	38.800	36.573	133,416
2026-05-28	37.340	38.180	37.340	38.120	35.932	61,319
2026-05-27	37.200	37.940	37.200	37.640	35.479	55,691
2026-05-26	36.900	37.580	36.900	37.300	35.159	54,894
2026-05-25	37.020	37.480	36.920	37.080	34.951	40,131
2026-05-22	36.600	37.020	36.460	36.760	34.650	46,171
2026-05-21	36.720	36.980	36.300	36.300	34.216	58,800
2026-05-20	36.040	37.100	35.760	36.700	34.593	70,229
2026-05-19	36.460	37.460	36.060	36.260	34.179	64,885
2026-05-18	35.700	36.960	35.500	36.760	34.650	86,903
2026-05-15	36.520	36.900	36.220	36.480	34.386	47,183
2026-05-14	36.280	37.100	36.040	36.860	34.744	39,019
2026-05-13	36.040	36.400	35.960	35.980	33.915	70,242
2026-05-12	36.500	36.660	36.060	36.060	33.990	46,760
2026-05-11	37.300	37.500	36.760	36.880	34.763	39,505
2026-05-08	36.800	37.420	36.800	37.060	34.933	49,523
2026-05-07	37.500	37.740	36.500	36.920	34.801	89,155
2026-05-06	37.360	37.960	37.180	37.580	35.423	67,268
2026-05-05	36.900	37.240	36.640	37.180	35.046	52,200
2026-05-04	36.100	36.940	36.040	36.800	34.688	57,895

← NewerPage 2 of 5 · 254 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.