Interparfums SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	48.750	49.700	48.750	48.950	31.074	33,378
2022-07-28	47.900	48.600	46.750	48.600	30.852	38,335
2022-07-27	48.000	48.250	47.200	47.700	30.280	34,978
2022-07-26	48.950	49.800	47.600	48.000	30.471	54,443
2022-07-25	49.750	49.900	48.600	48.950	31.074	40,595
2022-07-22	49.100	50.300	48.850	49.750	31.582	34,404
2022-07-21	49.250	49.750	48.550	49.050	31.137	61,945
2022-07-20	49.100	49.250	48.150	48.800	30.979	36,427
2022-07-19	47.750	49.100	47.450	49.050	31.137	49,753
2022-07-18	46.400	48.300	46.400	47.800	30.344	35,570
2022-07-15	46.050	46.600	45.500	46.400	29.455	29,349
2022-07-14	47.150	47.150	45.950	46.100	29.265	20,555
2022-07-13	47.800	48.000	46.000	47.200	29.963	45,148
2022-07-12	47.100	48.000	46.950	47.800	30.344	37,663
2022-07-11	46.000	47.350	45.500	47.100	29.899	43,453
2022-07-08	46.350	47.250	46.200	46.250	29.360	34,640
2022-07-07	46.700	47.200	45.900	46.150	29.296	28,643
2022-07-06	44.850	46.450	44.850	46.250	29.360	31,217
2022-07-05	45.600	45.800	43.800	44.650	28.344	31,033
2022-07-04	45.800	46.450	45.300	45.600	28.947	30,536
2022-07-01	45.150	45.600	44.450	45.300	28.757	26,157
2022-06-30	45.650	45.650	43.700	45.150	28.661	39,444
2022-06-29	45.600	45.650	44.500	45.650	28.979	48,449
2022-06-28	45.700	46.700	45.700	45.900	29.138	29,098
2022-06-27	46.900	47.150	45.350	45.550	28.915	32,181
2022-06-24	45.350	46.850	45.300	46.650	29.614	25,996
2022-06-23	45.400	45.450	43.600	45.300	28.757	33,779
2022-06-22	45.000	45.450	44.200	45.400	28.820	45,683
2022-06-21	45.050	46.500	44.900	45.350	28.788	53,621
2022-06-20	43.600	45.450	43.450	45.050	28.598	42,351
2022-06-17	47.500	48.500	47.200	47.700	27.528	40,417
2022-06-16	47.500	47.500	46.250	47.250	27.268	34,920
2022-06-15	46.900	47.750	46.250	47.500	27.412	54,613
2022-06-14	47.000	47.800	46.400	46.600	26.893	53,643
2022-06-13	48.350	48.400	46.700	46.900	27.066	67,654
2022-06-10	49.650	49.650	48.250	48.700	28.105	35,685
2022-06-09	50.800	51.500	49.700	49.700	28.682	39,716
2022-06-08	51.300	51.600	50.800	51.000	29.432	40,757
2022-06-07	52.000	52.000	50.500	51.300	29.605	105,318
2022-06-06	51.600	52.500	51.600	52.100	30.067	19,945
2022-06-03	51.600	52.000	51.400	51.600	29.778	25,916
2022-06-02	51.700	52.100	51.400	51.600	29.778	33,782
2022-06-01	50.800	52.700	50.800	51.600	29.778	110,342
2022-05-31	49.650	50.500	49.500	50.300	29.028	62,705
2022-05-30	47.750	49.850	47.750	49.400	28.509	59,827
2022-05-27	46.350	47.350	46.350	47.000	27.124	30,840
2022-05-26	45.300	46.350	45.000	46.350	26.748	32,984
2022-05-25	45.000	45.500	44.450	45.250	26.114	37,752
2022-05-24	46.650	46.700	44.800	44.800	25.854	52,213
2022-05-23	46.000	47.000	45.800	46.650	26.922	44,420
2022-05-20	45.750	46.750	45.400	45.400	26.200	55,680
2022-05-19	45.700	45.850	44.900	45.500	26.258	58,023
2022-05-18	48.200	48.200	45.950	45.950	26.518	50,382
2022-05-17	48.000	48.800	47.500	48.200	27.816	42,362
2022-05-16	48.600	48.600	47.300	47.400	27.354	28,645
2022-05-13	48.200	49.500	48.200	49.500	28.024	24,468
2022-05-12	47.450	48.700	46.750	48.100	27.231	41,092
2022-05-11	46.850	48.250	46.850	48.250	27.316	29,004
2022-05-10	47.650	48.450	46.800	46.800	26.495	28,620
2022-05-09	48.600	48.650	47.150	47.400	26.835	34,431

← NewerPage 19 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.