Ipsos SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	44.200	44.700	44.060	44.060	39.842	26,194
2024-11-27	44.360	44.780	43.840	44.020	39.806	50,382
2024-11-26	44.360	44.540	44.120	44.340	40.095	57,302
2024-11-25	44.880	45.100	44.200	44.980	40.674	154,044
2024-11-22	44.360	44.720	43.960	44.460	40.204	27,011
2024-11-21	44.380	44.400	44.000	44.200	39.969	38,740
2024-11-20	44.180	44.460	43.780	44.380	40.132	52,304
2024-11-19	44.500	44.700	43.560	44.120	39.896	69,360
2024-11-18	44.740	45.060	44.260	44.660	40.385	29,396
2024-11-15	45.340	45.840	44.980	44.980	40.674	35,004
2024-11-14	45.100	45.820	45.060	45.620	41.253	46,076
2024-11-13	44.740	45.340	44.540	45.060	40.746	63,796
2024-11-12	45.340	45.340	44.820	44.940	40.638	36,362
2024-11-11	45.940	46.180	45.720	45.720	41.343	28,317
2024-11-08	46.440	46.520	45.180	45.700	41.325	46,947
2024-11-07	45.940	46.560	45.900	46.440	41.994	45,562
2024-11-06	45.960	46.860	45.920	45.940	41.542	84,549
2024-11-05	45.000	45.380	44.860	45.380	41.036	70,330
2024-11-04	44.820	45.380	44.780	45.060	40.746	52,269
2024-11-01	45.120	45.400	45.020	45.180	40.855	58,782
2024-10-31	45.260	45.680	44.780	45.080	40.765	73,039
2024-10-30	46.260	46.340	45.720	45.800	41.416	69,488
2024-10-29	46.060	46.440	45.880	46.360	41.922	52,473
2024-10-28	45.680	46.380	45.600	46.120	41.705	59,579
2024-10-25	45.640	46.200	45.480	45.580	41.217	58,641
2024-10-24	46.380	46.780	46.240	46.240	41.813	74,515
2024-10-23	46.700	47.240	46.340	46.380	41.940	37,898
2024-10-22	46.860	47.160	46.660	46.900	42.410	60,997
2024-10-21	47.580	48.240	46.920	46.920	42.428	72,445
2024-10-18	46.920	47.800	46.920	47.800	43.224	43,355
2024-10-17	46.380	47.560	46.360	46.940	42.446	91,780
2024-10-16	48.900	50.250	46.600	46.600	42.139	291,144
2024-10-15	53.900	54.000	53.500	53.650	48.514	61,720
2024-10-14	55.650	55.650	52.750	53.700	48.559	71,071
2024-10-11	55.500	55.650	55.250	55.250	49.961	28,639
2024-10-10	55.550	55.750	55.150	55.350	50.051	45,170
2024-10-09	55.700	56.100	55.500	55.500	50.187	61,403
2024-10-08	55.350	55.500	54.750	55.300	50.006	41,270
2024-10-07	56.600	56.700	55.750	55.800	50.458	27,111
2024-10-04	55.800	56.600	55.800	56.500	51.091	35,525
2024-10-03	55.850	56.050	55.250	55.700	50.368	48,001
2024-10-02	55.700	56.200	55.600	55.800	50.458	27,825
2024-10-01	56.450	56.750	55.550	55.700	50.368	53,196
2024-09-30	57.300	57.300	56.350	56.450	51.046	50,347
2024-09-27	57.000	57.550	57.000	57.400	51.905	24,734
2024-09-26	56.250	57.600	56.250	57.400	51.905	50,537
2024-09-25	55.750	56.200	55.750	56.050	50.684	30,823
2024-09-24	56.250	56.500	55.650	56.000	50.639	37,565
2024-09-23	55.600	55.900	55.250	55.750	50.413	32,842
2024-09-20	55.500	55.700	55.050	55.500	50.187	146,093
2024-09-19	54.900	55.750	54.850	55.650	50.323	59,366
2024-09-18	54.250	54.600	54.000	54.350	49.147	42,401
2024-09-17	54.300	54.750	54.100	54.150	48.966	61,793
2024-09-16	53.900	54.200	53.750	54.050	48.876	44,579
2024-09-13	53.950	54.400	53.800	54.200	49.011	42,268
2024-09-12	54.200	54.400	53.500	53.500	48.378	63,546
2024-09-11	53.700	53.850	52.650	53.500	48.378	38,157
2024-09-10	53.100	53.650	53.100	53.650	48.514	25,891
2024-09-09	52.800	53.700	52.800	53.200	48.107	23,969
2024-09-06	53.450	53.550	52.500	52.550	47.519	33,581

← NewerPage 9 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.