Ipsos SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	38.260	38.380	38.100	38.100	35.913	25,542
2025-08-14	38.360	38.360	37.940	38.000	35.819	48,993
2025-08-13	38.200	38.300	37.860	38.260	36.064	25,801
2025-08-12	38.140	38.460	37.800	38.200	36.007	44,733
2025-08-11	38.740	38.800	37.960	38.120	35.932	28,712
2025-08-08	38.640	38.800	38.420	38.620	36.403	36,571
2025-08-07	37.700	38.560	37.660	38.320	36.120	27,402
2025-08-06	38.080	38.180	37.560	37.700	35.536	42,285
2025-08-05	38.500	38.820	38.060	38.060	35.875	36,243
2025-08-04	38.800	39.020	38.400	38.440	36.233	58,270
2025-08-01	39.400	39.400	38.700	38.840	36.610	52,024
2025-07-31	39.780	40.100	39.500	39.500	37.233	50,764
2025-07-30	40.400	40.400	39.780	39.900	37.610	49,390
2025-07-29	41.080	42.020	40.360	40.360	38.043	72,108
2025-07-28	42.420	42.420	40.600	40.820	38.477	63,428
2025-07-25	43.380	43.580	41.560	41.620	39.231	124,358
2025-07-24	42.160	43.700	40.000	43.700	41.191	151,666
2025-07-23	40.760	40.980	40.500	40.900	38.552	73,686
2025-07-22	40.740	40.940	40.320	40.400	38.081	65,052
2025-07-21	41.500	41.620	40.800	40.900	38.552	28,666
2025-07-18	42.480	42.540	41.560	41.600	39.212	26,866
2025-07-17	42.600	42.840	41.760	42.140	39.721	27,744
2025-07-16	42.080	42.380	41.860	42.040	39.627	25,601
2025-07-15	42.100	42.420	41.920	42.140	39.721	29,645
2025-07-14	41.900	41.980	41.440	41.980	39.570	44,156
2025-07-11	43.300	43.380	42.060	42.240	39.815	43,725
2025-07-10	43.060	44.000	43.060	43.520	41.022	45,606
2025-07-09	43.260	43.260	42.440	42.900	40.437	47,848
2025-07-08	42.980	43.080	42.300	42.980	40.513	35,185
2025-07-07	42.600	43.140	42.420	43.000	40.532	33,595
2025-07-04	42.600	42.860	42.200	42.560	40.117	23,972
2025-07-03	43.360	43.360	42.820	42.820	40.362	22,948
2025-07-02	43.180	43.700	42.600	43.180	40.701	27,160
2025-07-01	43.520	43.860	42.480	42.920	40.456	57,368
2025-06-30	45.600	45.620	45.040	45.500	41.144	40,112
2025-06-27	44.900	45.560	44.900	45.500	41.144	33,317
2025-06-26	44.800	44.800	44.380	44.440	40.186	17,803
2025-06-25	44.540	44.700	44.300	44.500	40.240	26,475
2025-06-24	44.660	44.820	44.260	44.440	40.186	24,796
2025-06-23	43.280	43.960	43.060	43.840	39.643	17,700
2025-06-20	43.220	43.700	43.220	43.600	39.426	133,304
2025-06-19	43.440	43.700	43.220	43.220	39.083	26,907
2025-06-18	44.400	44.400	43.720	43.880	39.679	55,668
2025-06-17	44.080	44.700	43.920	44.400	40.150	41,572
2025-06-16	45.000	45.140	44.280	44.360	40.113	34,620
2025-06-13	45.200	45.200	44.600	44.900	40.602	38,263
2025-06-12	45.360	45.580	44.820	45.460	41.108	39,850
2025-06-11	44.200	46.140	44.060	45.680	41.307	54,773
2025-06-10	43.820	44.220	43.720	44.220	39.987	55,747
2025-06-09	43.960	44.280	43.820	44.000	39.788	32,751
2025-06-06	44.200	44.300	43.900	43.980	39.770	29,467
2025-06-05	44.400	44.620	44.120	44.440	40.186	19,501
2025-06-04	44.880	44.980	44.220	44.300	40.059	26,664
2025-06-03	44.520	45.160	44.300	44.900	40.602	37,590
2025-06-02	44.560	44.800	44.140	44.620	40.349	44,471
2025-05-30	44.520	45.360	44.520	44.940	40.638	61,068
2025-05-29	45.140	45.220	44.640	44.700	40.421	31,918
2025-05-28	44.900	44.900	44.420	44.740	40.457	40,521
2025-05-27	44.060	44.860	43.880	44.860	40.566	32,830
2025-05-26	44.600	44.660	43.780	44.060	39.842	24,003

← NewerPage 6 of 22 · 1,281 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.