Ipsos SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-18	41.750	42.200	41.700	41.800	34.858	50,444
2021-11-17	42.800	42.850	41.550	41.800	34.858	96,625
2021-11-16	42.450	43.750	42.450	42.800	35.692	87,232
2021-11-15	42.200	42.700	42.050	42.500	35.442	33,632
2021-11-12	42.400	42.550	42.000	42.400	35.359	19,282
2021-11-11	41.700	42.450	41.600	42.250	35.233	20,106
2021-11-10	41.700	42.000	41.200	41.900	34.942	31,941
2021-11-09	41.000	41.950	40.750	41.700	34.775	40,763
2021-11-08	41.900	42.050	41.100	41.100	34.274	50,073
2021-11-05	41.800	42.450	41.800	41.950	34.983	56,888
2021-11-04	41.950	42.050	41.400	41.950	34.983	82,551
2021-11-03	41.200	41.800	40.800	41.800	34.858	61,769
2021-11-02	41.000	41.700	40.850	41.200	34.358	64,633
2021-11-01	40.500	41.550	40.500	40.900	34.108	40,429
2021-10-29	39.650	40.500	39.550	40.450	33.732	65,047
2021-10-28	39.850	39.850	39.100	39.750	33.149	24,163
2021-10-27	40.050	40.350	39.350	39.650	33.065	39,239
2021-10-26	39.450	40.150	38.800	40.000	33.357	51,871
2021-10-25	40.150	40.500	39.300	39.300	32.773	60,926
2021-10-22	39.900	41.400	39.500	40.400	33.691	144,670
2021-10-21	38.800	39.050	38.500	38.600	32.190	29,458
2021-10-20	38.750	39.000	38.400	38.950	32.482	27,518
2021-10-19	38.850	39.100	38.700	38.850	32.398	23,584
2021-10-18	39.250	39.300	38.750	38.900	32.440	28,279
2021-10-15	39.150	39.750	39.100	39.450	32.898	55,761
2021-10-14	38.000	39.150	38.000	39.100	32.607	63,871

← NewerPage 22 of 22 · 1,286 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.