Ipsos SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	36.240	37.640	36.240	36.620	36.620	123,220
2026-10-15	35.900	36.360	35.810	36.320	36.320	138,944
2026-10-14	36.300	36.900	35.700	35.780	35.780	113,316
2026-10-13	36.000	36.620	35.780	36.300	36.300	67,057
2026-10-12	36.100	36.100	35.400	35.820	35.820	50,678
2026-10-09	36.000	36.860	36.000	36.100	36.100	55,584
2026-10-08	36.300	36.400	35.820	35.940	35.940	37,303
2026-10-07	35.760	36.600	35.740	36.060	36.060	82,570
2026-10-06	35.140	36.100	35.060	35.780	35.780	80,001
2026-10-05	35.140	35.280	34.720	35.080	35.080	54,257
2026-10-02	35.480	35.500	35.000	35.120	35.120	62,612
2026-10-01	35.180	35.980	34.600	35.460	35.460	94,099
2026-09-30	35.460	35.460	34.660	35.420	35.420	57,691
2026-09-29	35.420	35.940	35.140	35.660	35.660	60,460
2026-09-28	35.300	35.880	35.240	35.240	35.240	46,062
2026-09-25	35.140	35.360	34.920	35.360	35.360	32,857
2026-09-24	35.100	35.400	34.960	35.140	35.140	52,085
2026-09-23	35.340	35.400	34.840	35.080	35.080	40,931
2026-09-22	34.620	35.400	34.600	35.140	35.140	115,414
2026-09-21	34.500	35.120	34.140	34.640	34.640	69,379
2026-09-18	34.720	34.720	33.780	34.580	34.580	166,189
2026-09-17	34.800	34.980	34.560	34.660	34.660	30,166
2026-09-16	34.900	34.900	34.320	34.560	34.560	72,496
2026-09-15	35.880	35.880	34.800	35.100	35.100	75,363
2026-09-14	35.360	36.080	35.340	36.080	36.080	73,319
2026-09-11	35.960	36.000	35.320	35.340	35.340	52,489
2026-09-10	35.560	35.960	35.500	35.900	35.900	52,710
2026-09-09	36.060	36.180	35.240	35.340	35.340	57,261
2026-09-08	36.300	36.500	35.880	36.060	36.060	53,913
2026-09-07	36.700	36.900	36.220	36.220	36.220	73,617
2026-09-04	38.440	39.120	36.560	36.820	36.820	192,216
2026-09-03	39.040	39.900	38.900	39.540	39.540	74,077
2026-09-02	38.800	38.860	38.260	38.860	38.860	53,827
2026-09-01	38.580	39.040	37.860	39.040	39.040	92,546
2026-08-31	39.400	39.400	37.900	38.600	38.600	156,874
2026-08-28	39.400	39.880	39.060	39.400	39.400	72,374
2026-08-27	39.280	39.500	38.940	39.300	39.300	45,980
2026-08-26	39.640	39.700	39.060	39.080	39.080	35,314
2026-08-25	39.700	39.980	39.520	39.540	39.540	40,352
2026-08-24	39.000	40.080	38.800	40.060	40.060	90,009
2026-08-21	38.640	38.980	38.280	38.980	38.980	97,823
2026-08-20	38.520	39.000	38.340	38.740	38.740	50,839
2026-08-19	38.600	38.680	38.060	38.480	38.480	49,275
2026-08-18	38.540	38.820	37.920	38.640	38.640	43,417
2026-08-17	39.080	39.200	38.580	38.920	38.920	48,154
2026-08-14	38.940	39.600	38.640	39.380	39.380	112,416
2026-08-13	38.320	39.040	38.150	38.700	38.700	220,245
2026-08-12	38.400	38.600	37.920	37.980	37.980	79,293
2026-08-11	38.880	38.900	37.900	38.400	38.400	89,288
2026-08-10	39.920	39.960	38.580	38.680	38.680	104,530
2026-08-07	39.900	40.260	39.600	40.080	40.080	74,869
2026-08-06	39.300	40.100	39.000	39.660	39.660	106,701
2026-08-05	38.960	39.200	38.540	38.980	38.980	97,317
2026-08-04	38.400	38.960	38.100	38.900	38.900	88,897
2026-08-03	36.180	38.160	36.060	38.160	38.160	268,035
2026-07-31	41.540	41.620	35.020	35.740	35.740	639,824
2026-07-30	42.040	42.440	41.480	41.660	41.660	78,736
2026-07-29	41.980	42.980	41.820	42.660	42.660	130,415
2026-07-28	40.360	41.900	40.360	41.900	41.900	187,668
2026-07-27	40.240	40.960	39.180	40.360	40.360	108,388

Page 1 of 5 · 254 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.