Ipsos SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	44.150	44.200	42.450	42.650	35.567	28,356
2022-05-06	45.200	45.200	44.200	44.450	37.068	47,154
2022-05-05	45.800	46.050	45.200	45.250	37.735	32,508
2022-05-04	45.600	45.750	45.000	45.000	37.527	26,179
2022-05-03	45.100	46.250	45.100	45.450	37.902	35,528
2022-05-02	45.550	45.700	43.950	45.100	37.610	34,605
2022-04-29	46.700	46.750	46.100	46.100	38.444	25,872
2022-04-28	46.550	47.150	45.600	46.100	38.444	27,542
2022-04-27	47.800	47.800	46.100	46.150	38.486	52,718
2022-04-26	47.450	48.100	46.950	47.550	39.653	60,836
2022-04-25	47.000	47.550	46.200	46.850	39.070	51,620
2022-04-22	46.350	48.650	45.750	47.550	39.653	123,097
2022-04-21	44.600	46.200	44.600	45.500	37.944	40,510
2022-04-20	43.850	44.950	43.500	44.800	37.360	44,801
2022-04-19	43.700	43.900	43.200	43.550	36.318	33,137
2022-04-14	43.500	43.800	42.850	43.600	36.359	37,544
2022-04-13	42.900	43.150	42.350	43.150	35.984	37,868
2022-04-12	41.950	42.900	41.700	42.800	35.692	60,015
2022-04-11	42.700	43.000	42.250	42.500	35.442	80,164
2022-04-08	43.200	43.200	42.100	42.650	35.567	38,619
2022-04-07	43.150	43.750	42.450	42.550	35.484	42,178
2022-04-06	44.400	44.400	42.850	43.250	36.067	51,700
2022-04-05	45.600	45.700	44.050	44.500	37.110	52,968
2022-04-04	45.750	45.850	45.100	45.550	37.985	18,971
2022-04-01	45.000	45.650	44.450	45.500	37.944	64,552
2022-03-31	45.600	46.150	45.200	45.200	37.694	99,415
2022-03-30	45.800	45.900	44.600	45.600	38.027	79,067
2022-03-29	45.200	45.900	44.750	45.900	38.277	124,238
2022-03-28	44.600	45.350	44.600	44.900	37.443	37,523
2022-03-25	44.150	44.800	44.150	44.700	37.277	28,966
2022-03-24	45.200	45.200	44.200	44.200	36.860	34,209
2022-03-23	46.050	46.950	45.000	45.200	37.694	81,866
2022-03-22	46.300	46.400	45.150	45.950	38.319	71,252
2022-03-21	45.200	46.600	45.200	46.200	38.527	98,731
2022-03-18	44.950	45.600	44.500	45.250	37.735	136,890
2022-03-17	44.500	45.200	44.100	44.800	37.360	81,592
2022-03-16	43.350	44.950	43.350	44.600	37.193	65,219
2022-03-15	42.850	42.900	42.100	42.900	35.776	63,152
2022-03-14	42.000	43.200	42.000	42.850	35.734	63,788
2022-03-11	41.000	42.250	40.650	41.750	34.817	70,075
2022-03-10	41.500	41.800	40.650	40.850	34.066	51,415
2022-03-09	40.200	41.700	39.950	41.700	34.775	96,847
2022-03-08	39.150	40.550	38.750	38.900	32.440	97,153
2022-03-07	38.650	40.300	37.800	39.700	33.107	186,209
2022-03-04	40.950	41.650	39.900	39.900	33.274	110,757
2022-03-03	41.550	42.800	41.400	41.550	34.650	78,033
2022-03-02	40.050	41.950	39.850	41.400	34.525	93,956
2022-03-01	42.900	43.350	40.550	40.550	33.816	60,142
2022-02-28	41.300	43.250	41.300	42.900	35.776	103,425
2022-02-25	40.300	42.550	39.750	42.300	35.275	168,293
2022-02-24	37.000	39.900	36.100	39.200	32.690	176,598
2022-02-23	38.800	39.250	38.150	38.250	31.898	64,083
2022-02-22	38.100	38.900	37.500	38.500	32.106	77,015
2022-02-21	39.900	40.500	38.950	39.050	32.565	66,661
2022-02-18	39.850	40.300	39.750	39.950	33.315	49,376
2022-02-17	40.500	40.800	39.900	39.900	33.274	27,856
2022-02-16	40.500	41.200	40.500	40.550	33.816	38,248
2022-02-15	39.700	41.100	39.500	40.950	34.149	86,418
2022-02-14	39.550	39.700	38.650	39.550	32.982	57,966
2022-02-11	41.000	41.100	40.250	40.250	33.566	48,979

← NewerPage 20 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.