Ipsos SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	44.080	44.640	43.140	43.820	39.625	45,476
2025-05-22	44.620	44.820	43.700	44.100	39.878	45,478
2025-05-21	44.300	45.000	44.180	45.000	40.692	43,872
2025-05-20	44.300	44.820	44.180	44.540	40.276	34,874
2025-05-19	44.840	45.100	44.300	44.500	40.240	77,850
2025-05-16	45.260	45.600	45.100	45.280	40.945	27,495
2025-05-15	44.800	45.240	44.800	44.960	40.656	26,475
2025-05-14	45.460	45.460	44.680	45.060	40.746	43,272
2025-05-13	44.400	45.420	44.200	45.420	41.072	32,745
2025-05-12	43.820	44.620	43.780	44.220	39.987	41,586
2025-05-09	43.000	43.880	43.000	43.460	39.300	22,214
2025-05-08	43.160	43.740	42.800	42.980	38.866	27,483
2025-05-07	42.580	42.880	42.280	42.880	38.775	51,572
2025-05-06	42.440	42.800	42.360	42.600	38.522	21,646
2025-05-05	42.800	43.000	42.000	42.280	38.233	23,362
2025-05-02	42.140	42.920	42.060	42.800	38.703	61,294
2025-04-30	40.800	41.580	40.660	41.580	37.600	51,008
2025-04-29	39.980	41.080	39.680	40.820	36.912	37,645
2025-04-28	39.720	40.400	39.620	39.720	35.918	47,378
2025-04-25	41.000	41.020	39.620	39.680	35.881	37,013
2025-04-24	40.180	41.020	39.880	40.560	36.677	33,722
2025-04-23	39.760	40.740	39.600	40.320	36.460	24,880
2025-04-22	41.220	41.220	39.000	39.440	35.664	54,870
2025-04-17	40.740	41.880	39.980	41.120	37.184	49,550
2025-04-16	42.020	42.100	40.760	40.820	36.912	55,678
2025-04-15	42.100	42.500	41.720	42.280	38.233	31,140
2025-04-14	41.520	42.120	41.000	42.060	38.034	41,208
2025-04-11	41.200	41.200	39.760	40.500	36.623	29,359
2025-04-10	42.340	42.560	40.660	40.820	36.912	62,581
2025-04-09	38.580	39.000	38.340	38.560	34.869	42,876
2025-04-08	39.000	40.060	38.420	39.700	35.900	60,369
2025-04-07	36.200	40.340	36.120	38.240	34.579	75,785
2025-04-04	40.260	40.260	37.840	39.120	35.375	95,424
2025-04-03	41.700	42.100	40.560	40.700	36.804	44,448
2025-04-02	42.000	42.340	41.860	42.060	38.034	26,164
2025-04-01	42.780	42.780	41.760	42.000	37.979	38,717
2025-03-31	42.020	42.180	41.620	41.660	37.672	45,580
2025-03-28	42.140	43.240	42.000	42.580	38.504	38,526
2025-03-27	43.340	43.660	43.000	43.000	38.884	40,161
2025-03-26	44.740	44.740	43.700	43.920	39.716	37,806
2025-03-25	43.920	44.560	43.620	44.560	40.294	44,459
2025-03-24	44.360	44.360	43.860	44.060	39.842	27,704
2025-03-21	43.980	43.980	43.340	43.800	39.607	60,521
2025-03-20	44.200	44.480	43.640	44.300	40.059	37,153
2025-03-19	44.260	44.540	44.060	44.280	40.041	26,987
2025-03-18	44.680	44.820	44.220	44.500	40.240	23,379
2025-03-17	44.640	45.280	44.180	44.360	40.113	35,844
2025-03-14	43.600	44.540	43.520	44.540	40.276	24,753
2025-03-13	45.480	45.480	43.740	43.820	39.625	68,465
2025-03-12	45.700	46.060	45.540	45.600	41.235	32,453
2025-03-11	46.880	47.080	45.520	45.540	41.180	37,483
2025-03-10	47.300	47.880	46.400	46.680	42.211	52,152
2025-03-07	46.960	47.240	46.480	46.940	42.446	84,177
2025-03-06	47.080	47.700	46.440	46.920	42.428	86,111
2025-03-05	46.480	47.320	46.440	46.580	42.121	68,492
2025-03-04	47.300	47.740	45.540	45.540	41.180	62,326
2025-03-03	47.960	48.820	47.520	47.520	42.971	61,336
2025-02-28	47.220	48.320	47.000	47.880	43.296	120,677
2025-02-27	47.700	50.300	47.100	48.580	43.929	176,259
2025-02-26	44.820	45.580	44.660	44.860	40.566	40,446

← NewerPage 7 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.