Interparfums SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	50.400	50.800	50.100	50.500	35.798	32,668
2023-12-19	49.900	50.700	49.900	50.400	35.727	39,547
2023-12-18	49.850	50.100	49.100	50.000	35.444	42,308
2023-12-15	49.750	50.300	49.400	50.200	35.585	51,201
2023-12-14	50.300	51.300	50.200	50.300	35.656	62,225
2023-12-13	49.650	50.100	49.200	49.450	35.054	50,712
2023-12-12	50.700	50.700	49.100	49.750	35.266	42,773
2023-12-11	50.700	50.700	49.600	50.600	35.869	45,140
2023-12-08	49.500	51.100	49.350	50.700	35.940	49,095
2023-12-07	49.300	49.450	48.750	49.300	34.947	27,401
2023-12-06	49.650	50.300	49.350	49.500	35.089	38,932
2023-12-05	49.150	50.000	49.150	49.750	35.266	29,074
2023-12-04	50.000	50.300	48.750	49.150	34.841	42,879
2023-12-01	49.400	50.200	49.150	50.000	35.444	67,100
2023-11-30	48.850	49.450	48.600	49.300	34.947	73,110
2023-11-29	48.550	49.250	48.300	49.000	34.735	49,299
2023-11-28	49.200	49.200	47.950	48.550	34.416	65,314
2023-11-27	49.600	49.700	48.750	49.300	34.947	78,300
2023-11-24	47.800	48.950	47.100	48.800	34.593	66,678
2023-11-23	48.350	48.650	47.550	48.000	34.026	77,273
2023-11-22	46.200	48.850	46.200	48.400	34.310	137,665
2023-11-21	45.850	46.050	45.600	45.950	32.573	26,893
2023-11-20	45.450	46.450	45.450	45.850	32.502	43,328
2023-11-17	45.100	45.700	45.100	45.350	32.147	24,547
2023-11-16	44.950	45.550	44.600	45.000	31.899	29,374
2023-11-15	45.800	46.450	45.550	46.100	32.679	28,447
2023-11-14	44.450	45.750	44.250	45.750	32.431	46,859
2023-11-13	45.300	45.300	44.100	44.450	31.509	26,320
2023-11-10	45.950	46.300	44.900	45.250	32.077	31,075
2023-11-09	46.550	46.600	45.700	46.150	32.715	26,362
2023-11-08	45.350	46.850	45.050	46.550	32.998	106,366
2023-11-07	44.800	45.700	44.550	45.450	32.218	37,836
2023-11-06	46.100	46.350	44.900	44.900	31.828	39,591
2023-11-03	46.100	46.800	45.800	46.150	32.715	29,354
2023-11-02	45.400	46.850	45.300	45.800	32.466	63,000
2023-11-01	44.650	45.250	44.200	45.250	32.077	52,376
2023-10-31	44.000	45.050	43.850	44.550	31.580	51,638
2023-10-30	42.550	43.950	42.300	43.900	31.120	55,671
2023-10-27	42.700	42.900	42.250	42.250	29.950	40,965
2023-10-26	43.300	43.350	42.700	42.700	30.269	45,701
2023-10-25	44.000	44.300	43.400	43.500	30.836	62,176
2023-10-24	44.000	46.250	41.700	43.900	31.120	131,286
2023-10-23	47.100	47.100	46.200	46.750	33.140	41,381
2023-10-20	47.500	48.050	47.050	47.150	33.423	30,103
2023-10-19	47.950	48.650	47.650	47.950	33.991	40,693
2023-10-18	47.950	48.250	47.500	48.200	34.168	55,454
2023-10-17	48.450	48.450	47.300	47.950	33.991	25,504
2023-10-16	48.150	48.450	47.600	48.450	34.345	34,690
2023-10-13	49.350	49.350	48.100	48.150	34.132	46,960
2023-10-12	50.400	50.500	49.150	49.350	34.983	32,301
2023-10-11	50.500	50.500	49.150	50.200	35.585	112,859
2023-10-10	50.000	51.400	50.000	51.100	36.223	48,792
2023-10-09	50.900	50.900	49.700	49.850	35.337	33,495
2023-10-06	51.200	51.300	50.500	51.000	36.153	37,711
2023-10-05	51.300	51.800	50.900	51.200	36.294	24,899
2023-10-04	51.400	51.700	50.800	51.200	36.294	34,222
2023-10-03	51.900	52.400	51.300	51.500	36.507	45,146
2023-10-02	52.800	52.900	51.600	52.000	36.861	66,814
2023-09-29	52.900	53.400	52.400	52.600	37.287	67,180
2023-09-28	52.100	53.000	52.000	52.300	37.074	41,089

← NewerPage 13 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-05	1.1025 EUR
2025-04-28	1.1500 EUR
2024-04-26	1.1500 EUR
2023-05-11	1.0500 EUR
2022-05-16	0.9400 EUR
2021-05-03	0.5500 EUR
2019-05-02	0.7100 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.