Ipsos SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 31.900 | 32.080 | 31.460 | 31.700 | 29.880 | 49,623 |
| 2025-11-06 | 32.180 | 32.380 | 31.760 | 31.760 | 29.937 | 45,244 |
| 2025-11-05 | 32.000 | 32.520 | 31.860 | 32.300 | 30.446 | 66,869 |
| 2025-11-04 | 33.000 | 33.080 | 32.280 | 32.280 | 30.427 | 114,755 |
| 2025-11-03 | 33.260 | 33.640 | 33.140 | 33.200 | 31.294 | 29,264 |
| 2025-10-31 | 33.140 | 33.440 | 33.120 | 33.240 | 31.332 | 51,469 |
| 2025-10-30 | 33.620 | 33.620 | 33.080 | 33.240 | 31.332 | 70,151 |
| 2025-10-29 | 33.960 | 34.160 | 33.740 | 33.740 | 31.803 | 44,844 |
| 2025-10-28 | 33.760 | 33.900 | 33.520 | 33.900 | 31.954 | 52,009 |
| 2025-10-27 | 34.060 | 34.520 | 33.720 | 33.980 | 32.029 | 60,871 |
| 2025-10-24 | 34.500 | 34.760 | 33.860 | 34.040 | 32.086 | 91,828 |
| 2025-10-23 | 34.500 | 35.500 | 33.000 | 33.960 | 32.011 | 196,995 |
| 2025-10-22 | 36.480 | 36.880 | 36.140 | 36.440 | 34.348 | 71,821 |
| 2025-10-21 | 36.160 | 36.680 | 35.900 | 36.500 | 34.405 | 50,596 |
| 2025-10-20 | 36.160 | 36.420 | 35.700 | 36.020 | 33.952 | 97,584 |
← NewerPage 5 of 5 · 255 trading days
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.