Ipsos SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	44.480	45.020	44.340	44.340	40.095	47,380
2025-02-24	44.620	44.720	43.940	44.600	40.330	43,161
2025-02-21	44.500	45.280	44.360	44.360	40.113	26,885
2025-02-20	44.960	45.260	44.480	44.500	40.240	31,772
2025-02-19	45.960	46.160	44.880	44.880	40.584	39,174
2025-02-18	46.280	46.280	45.620	45.940	41.542	32,225
2025-02-17	46.200	46.640	46.000	46.120	41.705	46,938
2025-02-14	45.600	46.520	45.340	46.240	41.813	27,369
2025-02-13	46.380	46.600	45.480	45.500	41.144	33,947
2025-02-12	45.760	46.000	45.440	45.620	41.253	34,000
2025-02-11	45.800	45.920	45.460	45.760	41.379	24,020
2025-02-10	45.560	46.020	45.420	45.940	41.542	28,843
2025-02-07	45.780	45.980	45.160	45.160	40.837	38,546
2025-02-06	45.680	45.880	45.480	45.780	41.398	42,699
2025-02-05	45.320	45.840	45.040	45.400	41.054	31,230
2025-02-04	45.420	45.860	45.040	45.400	41.054	42,509
2025-02-03	45.000	45.440	44.680	45.200	40.873	28,057
2025-01-31	45.700	45.820	45.280	45.820	41.434	46,222
2025-01-30	45.700	46.000	45.660	45.800	41.416	45,177
2025-01-29	46.000	46.160	45.200	45.380	41.036	33,655
2025-01-28	45.840	46.660	45.840	45.980	41.578	33,056
2025-01-27	46.000	46.100	45.760	45.760	41.379	26,034
2025-01-24	46.100	47.220	46.100	46.460	42.012	48,505
2025-01-23	46.740	46.900	46.100	46.100	41.687	50,684
2025-01-22	46.320	46.780	46.320	46.660	42.193	52,693
2025-01-21	45.840	46.480	45.780	46.320	41.886	39,987
2025-01-20	45.880	46.220	45.640	45.900	41.506	29,612
2025-01-17	44.960	45.540	44.700	45.540	41.180	88,565
2025-01-16	44.120	44.760	44.000	44.540	40.276	105,334
2025-01-15	43.560	44.280	43.500	44.080	39.860	172,789
2025-01-14	43.960	44.260	43.260	43.280	39.137	102,089
2025-01-13	43.780	43.840	43.020	43.400	39.245	38,610
2025-01-10	44.460	44.980	43.920	43.960	39.752	56,190
2025-01-09	44.360	44.660	44.180	44.500	40.240	21,356
2025-01-08	45.540	45.540	44.240	44.580	40.312	52,190
2025-01-07	46.040	46.480	45.500	45.500	41.144	57,378
2025-01-06	45.620	46.600	45.480	46.220	41.795	25,152
2025-01-03	46.260	46.440	45.340	45.400	41.054	37,013
2025-01-02	45.960	46.240	45.680	46.180	41.759	34,342
2024-12-31	45.820	46.000	45.700	45.920	41.524	24,400
2024-12-30	46.240	46.240	45.760	45.820	41.434	24,843
2024-12-27	46.420	46.520	45.920	46.200	41.777	32,070
2024-12-24	46.300	46.600	45.980	46.460	42.012	20,626
2024-12-23	44.760	46.360	44.760	46.140	41.723	49,881
2024-12-20	44.620	45.300	44.180	45.120	40.801	376,754
2024-12-19	44.900	45.320	44.740	44.960	40.656	36,725
2024-12-18	45.520	46.060	45.480	45.560	41.199	61,115
2024-12-17	45.040	46.240	44.940	45.520	41.162	64,980
2024-12-16	46.200	46.440	45.300	45.400	41.054	82,032
2024-12-13	46.340	46.480	46.060	46.320	41.886	70,764
2024-12-12	46.420	46.560	45.980	46.560	42.103	69,328
2024-12-11	45.600	46.420	45.420	46.420	41.976	119,348
2024-12-10	45.280	45.960	45.000	45.680	41.307	61,183
2024-12-09	44.860	45.800	44.800	45.420	41.072	60,594
2024-12-06	42.980	44.320	42.960	44.300	40.059	59,858
2024-12-05	43.220	43.720	42.960	43.060	38.938	82,133
2024-12-04	42.260	42.820	42.120	42.360	38.305	115,225
2024-12-03	42.240	42.980	41.560	42.260	38.214	89,391
2024-12-02	43.120	43.460	42.140	42.240	38.196	150,806
2024-11-29	44.000	44.360	43.920	44.200	39.969	33,477

← NewerPage 8 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.