Ipsos SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	41.150	41.650	40.900	41.300	34.441	29,321
2022-02-09	40.650	41.600	40.600	41.350	34.483	41,411
2022-02-08	40.150	40.250	39.700	40.200	33.524	85,368
2022-02-07	40.450	40.450	39.500	40.000	33.357	45,257
2022-02-04	40.500	40.800	39.800	40.050	33.399	34,903
2022-02-03	41.400	41.650	40.500	40.500	33.774	46,072
2022-02-02	41.400	41.800	41.250	41.500	34.608	31,083
2022-02-01	40.600	41.700	40.450	41.550	34.650	37,576
2022-01-31	40.450	40.650	39.800	40.400	33.691	76,329
2022-01-28	40.850	40.900	39.250	39.900	33.274	81,654
2022-01-27	40.600	41.000	40.000	41.000	34.191	50,270
2022-01-26	41.550	41.850	40.900	41.300	34.441	46,035
2022-01-25	41.700	41.950	40.800	41.200	34.358	66,009
2022-01-24	43.200	43.300	41.450	41.450	34.566	115,736
2022-01-21	43.850	43.850	43.050	43.550	36.318	61,964
2022-01-20	44.300	44.650	43.850	44.550	37.151	25,263
2022-01-19	44.000	44.700	43.650	44.100	36.776	52,529
2022-01-18	44.650	44.650	43.200	43.950	36.651	87,362
2022-01-17	43.500	45.000	43.500	44.800	37.360	96,732
2022-01-14	42.200	43.100	41.700	43.000	35.859	63,511
2022-01-13	42.050	43.000	42.050	42.250	35.233	54,172
2022-01-12	41.500	42.500	41.500	42.200	35.192	47,611
2022-01-11	41.200	41.450	40.850	41.250	34.400	32,204
2022-01-10	40.700	41.050	40.400	40.750	33.983	60,099
2022-01-07	41.300	41.500	40.450	40.600	33.857	68,330
2022-01-06	41.900	42.300	41.350	41.750	34.817	29,528
2022-01-05	42.300	42.800	42.100	42.150	35.150	37,613
2022-01-04	42.400	43.300	42.200	42.400	35.359	54,558
2022-01-03	41.250	42.500	41.250	42.350	35.317	45,859
2021-12-31	41.400	41.500	41.250	41.250	34.400	14,196
2021-12-30	40.950	41.550	40.800	41.550	34.650	30,351
2021-12-29	40.700	41.100	40.700	40.950	34.149	20,678
2021-12-28	40.350	40.950	40.350	40.600	33.857	16,318
2021-12-27	40.500	40.650	40.200	40.400	33.691	15,873
2021-12-24	40.550	40.550	40.150	40.450	33.732	9,409
2021-12-23	39.800	40.500	39.800	40.350	33.649	30,951
2021-12-22	39.300	39.950	39.000	39.850	33.232	35,674
2021-12-21	39.400	39.600	38.750	39.400	32.857	46,405
2021-12-20	38.350	39.100	38.100	38.800	32.356	47,351
2021-12-17	39.300	39.450	38.400	39.000	32.523	57,882
2021-12-16	39.800	40.100	39.350	39.500	32.940	59,480
2021-12-15	39.350	39.800	39.300	39.450	32.898	50,404
2021-12-14	39.900	40.250	39.400	39.400	32.857	60,325
2021-12-13	39.450	40.400	39.300	39.600	33.024	65,248
2021-12-10	38.800	39.600	38.800	39.150	32.648	44,163
2021-12-09	38.800	39.250	38.650	39.100	32.607	42,757
2021-12-08	38.850	39.250	38.750	38.750	32.315	42,054
2021-12-07	38.500	39.150	38.500	39.000	32.523	42,425
2021-12-06	38.650	39.000	38.350	38.350	31.981	74,982
2021-12-03	39.250	39.350	38.300	38.500	32.106	111,025
2021-12-02	40.350	40.350	38.700	39.150	32.648	79,433
2021-12-01	40.050	40.600	40.000	40.350	33.649	75,561
2021-11-30	39.750	40.200	39.450	40.000	33.357	99,392
2021-11-29	39.850	40.450	39.850	40.000	33.357	50,616
2021-11-26	39.450	39.900	38.500	39.650	33.065	88,275
2021-11-25	40.850	40.900	40.550	40.750	33.983	24,058
2021-11-24	40.700	40.900	40.150	40.600	33.857	52,548
2021-11-23	40.450	40.800	40.200	40.600	33.857	36,716
2021-11-22	41.050	41.450	40.350	40.650	33.899	40,105
2021-11-19	41.700	42.000	41.100	41.150	34.316	37,461

← NewerPage 21 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.