Interparfums SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	45.600	45.650	43.750	44.100	27.995	42,329
2022-10-20	44.950	46.000	44.950	45.650	28.979	25,113
2022-10-19	45.500	45.900	44.950	44.950	28.535	29,551
2022-10-18	45.050	45.650	44.500	45.200	28.693	39,070
2022-10-17	44.000	44.800	43.550	44.450	28.217	18,935
2022-10-14	44.150	45.050	43.950	44.000	27.931	40,146
2022-10-13	43.550	44.000	42.400	43.800	27.805	42,213
2022-10-12	43.400	43.950	43.000	43.500	27.614	28,872
2022-10-11	42.200	43.150	42.100	43.150	27.392	26,263
2022-10-10	42.800	42.800	42.050	42.250	26.821	20,202
2022-10-07	43.950	44.000	43.000	43.100	27.360	28,590
2022-10-06	44.000	44.300	43.550	44.000	27.931	26,317
2022-10-05	44.000	44.150	43.750	43.950	27.900	18,562
2022-10-04	43.600	44.650	43.350	44.200	28.058	27,866
2022-10-03	42.450	43.100	41.300	42.950	27.265	37,577
2022-09-30	42.250	43.300	42.250	43.000	27.297	35,502
2022-09-29	42.850	42.950	41.900	42.250	26.821	34,167
2022-09-28	42.050	43.000	41.400	42.850	27.201	36,729
2022-09-27	42.700	42.900	41.950	42.300	26.852	38,878
2022-09-26	41.800	42.750	41.800	42.400	26.916	35,843
2022-09-23	43.400	43.550	42.200	42.200	26.789	42,451
2022-09-22	44.400	45.050	43.400	43.400	27.551	42,648
2022-09-21	44.450	45.150	43.950	45.000	28.566	31,487
2022-09-20	44.500	44.900	44.000	44.500	28.249	22,222
2022-09-19	44.850	44.900	43.300	44.500	28.249	49,043
2022-09-16	45.200	45.200	44.000	44.900	28.503	77,016
2022-09-15	45.800	46.200	45.100	45.400	28.820	22,123
2022-09-14	44.950	45.800	44.600	45.800	29.074	38,796
2022-09-13	46.550	47.000	45.100	45.300	28.757	69,249
2022-09-12	47.250	47.250	45.500	46.550	29.550	41,847
2022-09-09	46.650	47.650	46.250	47.000	29.836	51,092
2022-09-08	45.500	46.550	45.050	46.200	29.328	42,627
2022-09-07	44.850	45.650	44.650	45.400	28.820	22,946
2022-09-06	46.050	46.100	44.650	45.450	28.852	38,328
2022-09-05	45.350	46.100	44.850	46.100	29.265	42,381
2022-09-02	45.750	46.200	45.550	46.100	29.265	20,206
2022-09-01	46.400	46.400	45.450	45.600	28.947	27,273
2022-08-31	47.200	47.650	46.450	46.750	29.677	38,978
2022-08-30	48.150	48.800	47.050	47.100	29.899	24,459
2022-08-29	47.600	48.400	47.000	48.150	30.566	36,061
2022-08-26	49.500	49.650	47.650	47.650	30.249	28,959
2022-08-25	49.550	49.550	48.500	49.300	31.296	31,191
2022-08-24	48.050	49.200	47.650	49.200	31.232	27,561
2022-08-23	48.350	48.800	47.900	48.200	30.598	29,814
2022-08-22	49.750	49.850	47.800	48.400	30.725	29,959
2022-08-19	49.350	50.200	49.350	49.800	31.613	27,628
2022-08-18	49.400	49.950	49.050	49.900	31.677	24,991
2022-08-17	49.150	49.800	49.150	49.400	31.359	18,670
2022-08-16	49.500	49.500	48.550	49.050	31.137	29,090
2022-08-15	48.350	49.700	48.350	49.500	31.423	23,093
2022-08-12	48.600	49.050	48.200	48.350	30.693	14,191
2022-08-11	48.800	49.000	48.150	48.600	30.852	24,774
2022-08-10	47.850	49.000	47.300	48.650	30.883	27,676
2022-08-09	48.800	49.100	48.250	48.400	30.725	19,366
2022-08-08	48.250	48.850	47.850	48.800	30.979	28,250
2022-08-05	48.800	48.900	47.850	48.200	30.598	25,300
2022-08-04	47.900	49.050	47.900	48.850	31.010	23,518
2022-08-03	47.600	48.150	47.100	47.900	30.407	32,532
2022-08-02	48.800	48.800	47.500	47.600	30.217	19,513
2022-08-01	48.950	49.250	48.650	48.850	31.010	25,220

← NewerPage 18 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.