Ipsos SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	36.100	36.940	36.040	36.800	34.688	57,895
2026-04-30	35.520	36.280	35.480	36.020	33.952	64,196
2026-04-29	34.920	35.740	34.920	35.460	33.424	48,967
2026-04-28	34.940	35.280	34.940	34.960	32.953	58,192
2026-04-27	34.360	35.140	34.340	34.940	32.934	52,409
2026-04-24	34.940	35.000	34.500	34.600	32.614	100,831
2026-04-23	34.240	34.580	34.140	34.520	32.538	90,301
2026-04-22	33.800	34.240	33.660	34.240	32.274	65,861
2026-04-21	33.300	34.160	33.300	33.900	31.954	95,968
2026-04-20	33.500	33.500	32.920	33.100	31.200	139,492
2026-04-17	35.780	35.780	33.340	33.560	31.634	546,586
2026-04-16	38.840	40.160	38.840	39.740	37.459	121,449
2026-04-15	38.020	38.700	37.920	38.640	36.422	75,457
2026-04-14	36.660	38.040	36.600	38.020	35.838	104,461
2026-04-13	35.640	36.560	35.540	36.500	34.405	51,229
2026-04-10	35.000	36.140	35.000	35.900	33.839	68,667
2026-04-09	35.380	35.540	34.780	34.900	32.897	89,366
2026-04-08	35.500	36.060	35.180	35.520	33.481	64,235
2026-04-07	34.560	35.360	33.920	34.060	32.105	83,744
2026-04-02	34.020	34.320	33.840	34.040	32.086	44,690
2026-04-01	34.280	34.500	33.920	34.500	32.520	46,625
2026-03-31	34.200	34.420	33.500	33.640	31.709	52,486
2026-03-30	33.620	34.260	33.380	34.260	32.293	67,464
2026-03-27	34.020	34.060	33.560	33.680	31.747	47,871
2026-03-26	33.480	34.380	33.420	33.920	31.973	62,979
2026-03-25	33.940	34.300	33.220	33.620	31.690	79,601
2026-03-24	34.000	34.620	33.540	33.620	31.690	67,434
2026-03-23	32.980	34.860	32.840	33.880	31.935	95,904
2026-03-20	34.040	34.280	33.440	33.540	31.615	115,821
2026-03-19	34.200	34.660	33.840	34.040	32.086	70,175
2026-03-18	36.300	36.300	34.220	34.300	32.331	68,965
2026-03-17	36.400	36.780	36.120	36.200	34.122	90,474
2026-03-16	36.400	36.720	36.120	36.440	34.348	85,104
2026-03-13	35.300	36.720	35.200	36.380	34.292	80,055
2026-03-12	35.400	36.300	35.400	35.680	33.632	79,719
2026-03-11	35.500	35.900	34.840	35.420	33.387	94,279
2026-03-10	36.200	36.460	35.500	35.620	33.575	78,614
2026-03-09	35.740	36.300	35.220	35.760	33.707	99,922
2026-03-06	36.200	36.980	36.040	36.920	34.801	130,740
2026-03-05	35.500	36.540	35.360	35.800	33.745	87,917
2026-03-04	34.440	35.880	34.420	35.880	33.820	101,440
2026-03-03	34.000	34.480	33.720	34.360	32.388	92,992
2026-03-02	33.000	34.460	32.920	34.340	32.369	83,384
2026-02-27	34.700	35.080	34.040	34.460	32.482	158,167
2026-02-26	33.240	35.220	33.240	35.220	33.198	159,569
2026-02-25	30.800	33.160	30.760	32.780	30.898	165,345
2026-02-24	30.060	30.520	29.740	30.520	28.768	76,612
2026-02-23	31.020	31.760	30.360	30.360	28.617	83,099
2026-02-20	30.340	31.200	30.180	31.080	29.296	142,267
2026-02-19	30.020	30.440	29.980	30.320	28.580	63,451
2026-02-18	30.000	30.360	29.780	30.160	28.429	108,551
2026-02-17	29.400	30.140	29.100	30.000	28.278	110,819
2026-02-16	31.380	31.380	29.700	29.700	27.995	79,052
2026-02-13	30.860	31.380	30.740	30.980	29.202	63,141
2026-02-12	31.400	31.620	30.800	30.960	29.183	98,410
2026-02-11	33.300	33.300	31.260	31.260	29.466	146,833
2026-02-10	32.980	33.700	32.860	33.400	31.483	69,856
2026-02-09	33.040	33.460	32.840	32.900	31.011	54,124
2026-02-06	33.300	33.360	32.560	33.020	31.125	71,694
2026-02-05	34.180	34.300	33.340	33.500	31.577	41,937

← NewerPage 3 of 22 · 1,282 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.