Ipsos SA historical data

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

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
2025-10-17	35.160	36.300	35.060	35.920	33.858	46,870
2025-10-16	35.500	35.640	35.220	35.460	33.424	55,428
2025-10-15	35.300	35.880	35.160	35.380	33.349	46,332
2025-10-14	35.320	35.340	34.460	34.900	32.897	76,153
2025-10-13	35.580	35.940	35.380	35.600	33.556	30,053
2025-10-10	36.020	36.360	35.400	35.440	33.406	43,115
2025-10-09	36.700	37.060	35.980	35.980	33.915	23,079
2025-10-08	36.100	36.980	35.960	36.700	34.593	35,942
2025-10-07	36.500	36.680	36.180	36.400	34.310	25,128
2025-10-06	37.080	37.080	35.360	36.540	34.442	64,119
2025-10-03	37.260	37.300	36.660	37.100	34.970	34,880
2025-10-02	37.320	37.540	37.040	37.260	35.121	48,737
2025-10-01	37.700	37.780	37.000	37.040	34.914	41,433
2025-09-30	37.540	38.100	37.540	37.860	35.687	55,652
2025-09-29	36.800	37.960	36.660	37.600	35.442	57,796
2025-09-26	36.560	36.660	36.160	36.420	34.329	48,211
2025-09-25	36.620	36.660	36.000	36.440	34.348	49,289
2025-09-24	37.160	37.200	36.600	36.640	34.537	100,651
2025-09-23	37.220	37.800	37.000	37.140	35.008	39,787
2025-09-22	37.000	37.320	36.500	37.180	35.046	47,305
2025-09-19	37.320	37.600	37.000	37.000	34.876	123,871
2025-09-18	37.060	37.480	36.960	37.260	35.121	32,371
2025-09-17	37.300	37.420	36.780	37.080	34.951	42,699
2025-09-16	37.140	37.640	36.980	37.320	35.178	70,414
2025-09-15	37.380	38.220	36.900	36.980	34.857	109,030
2025-09-12	35.640	36.920	35.500	36.840	34.725	60,193
2025-09-11	35.060	35.880	35.060	35.600	33.556	35,307
2025-09-10	35.140	35.500	35.000	35.100	33.085	31,090
2025-09-09	34.900	35.440	34.780	35.000	32.991	49,902
2025-09-08	34.600	34.800	34.260	34.740	32.746	37,239
2025-09-05	34.860	34.960	34.520	34.520	32.538	31,222
2025-09-04	34.520	35.340	34.380	34.860	32.859	31,085
2025-09-03	35.240	35.460	34.260	34.560	32.576	80,298
2025-09-02	35.260	35.500	35.000	35.000	32.991	94,366
2025-09-01	35.580	35.940	35.360	35.560	33.519	34,371
2025-08-29	36.320	36.620	35.500	35.500	33.462	115,381
2025-08-28	37.180	37.560	36.340	36.420	34.329	73,388
2025-08-27	36.420	37.180	36.420	37.100	34.970	85,371
2025-08-26	38.460	38.460	36.440	36.540	34.442	224,231
2025-08-25	38.760	39.200	38.700	39.100	36.856	31,506
2025-08-22	38.160	39.020	38.160	39.000	36.761	41,699
2025-08-21	38.120	38.280	37.700	38.280	36.083	40,483
2025-08-20	38.500	38.680	38.100	38.160	35.969	72,723
2025-08-19	38.140	38.800	38.140	38.640	36.422	17,144
2025-08-18	38.100	38.480	37.800	38.080	35.894	37,014

← NewerPage 5 of 22 · 1,284 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.