Ipsos SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	34.760	35.120	33.840	34.240	32.274	100,107
2026-02-03	35.820	35.820	34.760	34.760	32.765	100,641
2026-02-02	35.840	35.860	35.220	35.820	33.764	49,926
2026-01-30	35.700	35.980	35.420	35.840	33.783	59,570
2026-01-29	36.360	37.040	35.460	35.460	33.424	71,283
2026-01-28	35.440	36.000	35.420	35.800	33.745	36,807
2026-01-27	36.000	36.540	35.360	35.360	33.330	65,784
2026-01-26	35.640	35.780	35.120	35.740	33.688	63,328
2026-01-23	34.980	35.420	34.460	35.420	33.387	72,461
2026-01-22	34.020	35.520	33.720	35.140	33.123	90,776
2026-01-21	32.960	33.040	32.320	32.960	31.068	37,561
2026-01-20	32.800	33.120	32.500	32.740	30.861	31,146
2026-01-19	33.000	33.240	32.800	32.880	30.993	73,032
2026-01-16	34.500	34.520	33.640	33.680	31.747	73,017
2026-01-15	35.020	35.120	33.860	34.140	32.180	51,159
2026-01-14	34.260	35.120	34.100	34.880	32.878	82,954
2026-01-13	34.860	34.900	33.840	34.000	32.048	37,692
2026-01-12	34.640	35.060	34.300	34.300	32.331	37,397
2026-01-09	34.000	34.640	33.760	34.540	32.557	39,329
2026-01-08	34.060	34.100	33.560	33.960	32.011	31,861
2026-01-07	34.700	34.700	33.920	34.060	32.105	46,927
2026-01-06	34.260	34.760	33.760	34.760	32.765	36,580
2026-01-05	34.020	34.300	33.540	34.300	32.331	32,089
2026-01-02	34.260	34.460	33.640	33.880	31.935	34,785
2025-12-31	34.060	34.260	33.920	34.260	32.293	15,922
2025-12-30	34.220	34.460	34.040	34.240	32.274	35,382
2025-12-29	33.920	34.420	33.760	34.220	32.256	49,438
2025-12-24	33.700	33.880	33.620	33.780	31.841	11,535
2025-12-23	33.440	33.860	33.320	33.580	31.652	53,825
2025-12-22	33.520	33.700	33.260	33.460	31.539	32,264
2025-12-19	33.360	33.680	33.360	33.580	31.652	93,011
2025-12-18	32.880	33.580	32.880	33.580	31.652	32,019
2025-12-17	33.340	33.340	32.400	32.960	31.068	51,328
2025-12-16	33.760	33.880	33.260	33.340	31.426	71,004
2025-12-15	33.000	33.820	32.940	33.600	31.671	74,318
2025-12-12	32.540	33.200	32.320	33.000	31.106	55,000
2025-12-11	31.860	32.540	31.520	32.520	30.653	43,132
2025-12-10	31.740	31.940	31.100	31.800	29.975	109,027
2025-12-09	32.240	32.580	32.100	32.400	30.540	85,392
2025-12-08	31.980	32.140	31.700	32.040	30.201	37,027
2025-12-05	31.900	32.320	31.760	31.980	30.144	32,217
2025-12-04	31.800	32.140	31.660	31.880	30.050	45,813
2025-12-03	31.820	32.180	31.580	31.720	29.899	31,999
2025-12-02	32.020	32.460	31.800	31.880	30.050	31,490
2025-12-01	31.760	32.280	31.740	32.200	30.352	54,719
2025-11-28	31.680	32.220	31.640	32.080	30.238	42,570
2025-11-27	31.500	31.900	31.500	31.740	29.918	53,100
2025-11-26	31.640	31.820	31.400	31.620	29.805	52,644
2025-11-25	31.100	31.640	31.100	31.640	29.824	69,003
2025-11-24	31.300	31.780	31.080	31.080	29.296	162,757
2025-11-21	31.100	31.460	30.860	31.220	29.428	104,448
2025-11-20	31.600	31.680	31.160	31.160	29.371	57,155
2025-11-19	32.060	32.160	31.360	31.360	29.560	67,918
2025-11-18	32.000	32.280	31.580	32.100	30.257	132,484
2025-11-17	32.300	32.580	32.100	32.300	30.446	36,272
2025-11-14	32.180	32.320	31.520	32.320	30.465	43,559
2025-11-13	32.560	32.700	32.060	32.240	30.389	60,985
2025-11-12	32.320	32.800	32.220	32.640	30.766	43,701
2025-11-11	31.960	32.300	31.920	32.260	30.408	32,957
2025-11-10	32.060	32.460	31.960	31.960	30.125	31,364

← NewerPage 4 of 5 · 255 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.