Interparfums SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	50.500	50.500	48.200	48.750	27.599	60,064
2022-05-05	52.000	52.900	50.600	50.600	28.647	30,975
2022-05-04	53.000	53.000	51.200	51.700	29.269	29,478
2022-05-03	52.200	52.800	51.500	52.500	29.722	33,436
2022-05-02	53.000	53.500	51.100	52.000	29.439	32,271
2022-04-29	52.500	53.100	51.500	53.000	30.005	61,594
2022-04-28	52.500	53.200	51.500	52.000	29.439	54,413
2022-04-27	50.500	52.800	49.900	51.700	29.269	63,466
2022-04-26	51.000	51.000	49.300	49.450	27.996	44,966
2022-04-25	51.800	51.800	50.500	50.700	28.703	93,159
2022-04-22	52.000	52.000	51.200	51.800	29.326	21,541
2022-04-21	52.400	53.200	51.900	51.900	29.383	20,523
2022-04-20	52.000	52.800	51.500	52.300	29.609	32,350
2022-04-19	53.700	53.700	51.600	51.600	29.213	32,176
2022-04-14	52.000	54.200	52.000	54.100	30.628	50,719
2022-04-13	52.200	52.500	51.300	52.000	29.439	70,167
2022-04-12	52.700	52.800	51.600	52.000	29.439	67,179
2022-04-11	54.800	54.800	52.700	53.100	30.062	31,193
2022-04-08	55.600	55.600	54.100	54.100	30.628	26,034
2022-04-07	56.200	56.900	54.600	54.600	30.911	42,253
2022-04-06	58.500	58.700	56.100	56.100	31.760	29,710
2022-04-05	58.000	58.900	57.500	58.500	33.119	31,170
2022-04-04	55.000	58.300	55.000	57.600	32.610	58,455
2022-04-01	55.100	55.500	54.400	54.600	30.911	15,985
2022-03-31	56.800	56.900	54.600	54.600	30.911	28,529
2022-03-30	57.000	57.000	55.700	56.500	31.987	27,810
2022-03-29	54.500	56.800	54.000	56.800	32.157	111,622
2022-03-28	53.700	54.300	53.200	53.500	30.288	25,733
2022-03-25	54.500	55.000	52.900	53.000	30.005	30,554
2022-03-24	55.000	55.000	53.500	53.900	30.515	45,918
2022-03-23	57.700	58.000	54.400	54.400	30.798	43,306
2022-03-22	55.900	57.100	55.800	57.100	32.326	187,783
2022-03-21	56.500	56.500	55.300	56.000	31.704	23,086
2022-03-18	55.200	56.500	55.000	56.500	31.987	55,003
2022-03-17	55.500	55.800	54.200	55.200	31.251	44,390
2022-03-16	54.500	55.600	54.500	55.000	31.138	162,315
2022-03-15	54.000	54.000	53.200	53.800	30.458	92,540
2022-03-14	55.000	55.000	53.100	54.000	30.571	50,991
2022-03-11	54.100	54.500	53.400	54.000	30.571	48,765
2022-03-10	55.500	56.000	54.300	54.500	30.854	47,530
2022-03-09	54.900	55.300	53.700	55.200	31.251	70,851
2022-03-08	53.000	55.500	51.600	52.300	29.609	45,078
2022-03-07	53.900	55.000	51.300	53.600	30.345	59,099
2022-03-04	55.800	57.000	53.800	55.900	31.647	121,472
2022-03-03	64.700	64.800	57.300	57.300	32.440	106,543
2022-03-02	66.000	67.200	64.600	65.300	36.969	49,355
2022-03-01	66.500	67.400	64.700	64.700	36.629	48,643
2022-02-28	65.500	67.100	65.000	66.700	37.761	43,158
2022-02-25	64.400	67.600	64.400	66.900	37.875	49,660
2022-02-24	65.000	66.500	63.800	64.800	36.686	59,131
2022-02-23	66.900	68.700	66.500	67.700	38.327	30,273
2022-02-22	65.800	67.300	62.600	66.800	37.818	72,149
2022-02-21	68.200	68.800	66.900	67.600	38.271	37,064
2022-02-18	68.500	69.500	68.300	68.700	38.894	17,401
2022-02-17	68.500	70.200	68.500	69.200	39.177	42,350
2022-02-16	69.100	69.100	67.800	68.200	38.611	14,023
2022-02-15	66.900	69.400	66.900	68.800	38.950	41,074
2022-02-14	66.100	66.700	64.800	66.400	37.592	26,721
2022-02-11	67.900	68.000	66.400	67.600	38.271	20,145
2022-02-10	67.100	67.700	66.000	67.500	38.214	19,845

← NewerPage 20 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.