Interparfums SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	67.100	67.700	66.000	67.500	38.214	19,845
2022-02-09	65.900	67.500	65.900	67.000	37.931	17,292
2022-02-08	66.200	66.200	64.600	65.200	36.912	19,636
2022-02-07	65.600	66.600	65.200	65.200	36.912	10,424
2022-02-04	67.100	67.100	65.800	66.300	37.535	18,906
2022-02-03	67.000	67.600	65.900	65.900	37.308	12,817
2022-02-02	68.500	68.900	67.400	67.400	38.158	28,686
2022-02-01	67.700	68.200	66.900	67.600	38.271	33,793
2022-01-31	64.800	67.000	64.400	67.000	37.931	63,263
2022-01-28	65.000	65.400	63.400	64.000	36.233	38,530
2022-01-27	66.300	66.300	64.600	64.700	36.629	44,796
2022-01-26	69.500	69.900	66.200	66.200	37.478	57,963
2022-01-25	66.900	68.900	65.600	68.800	38.950	50,182
2022-01-24	65.800	66.200	63.700	64.000	36.233	62,645
2022-01-21	66.000	66.500	65.400	65.800	37.252	23,939
2022-01-20	65.200	66.900	65.200	66.400	37.592	26,734
2022-01-19	63.100	65.600	62.300	65.600	37.139	90,109
2022-01-18	65.800	65.800	63.500	63.500	35.950	45,713
2022-01-17	66.000	66.000	64.500	65.900	37.308	40,694
2022-01-14	68.300	68.500	66.100	66.200	37.478	42,720
2022-01-13	71.000	71.000	68.400	69.000	39.063	26,746
2022-01-12	70.000	70.800	69.400	70.400	39.856	20,508
2022-01-11	69.400	70.100	68.800	69.500	39.347	23,882
2022-01-10	71.200	71.200	69.100	69.100	39.120	39,928
2022-01-07	72.500	72.500	70.500	70.500	39.913	18,846
2022-01-06	73.100	73.400	71.600	72.600	41.102	28,971
2022-01-05	73.900	74.600	73.800	74.100	41.951	14,600
2022-01-04	74.800	75.200	73.600	74.500	42.177	21,113
2022-01-03	72.800	75.000	72.800	74.100	41.951	15,656
2021-12-31	73.000	73.600	72.900	73.500	41.611	2,541
2021-12-30	72.100	73.700	72.100	73.500	41.611	16,764
2021-12-29	71.300	73.000	71.300	72.400	40.988	17,305
2021-12-28	71.700	71.900	71.000	71.500	40.479	13,994
2021-12-27	70.400	71.800	70.400	71.300	40.366	19,175
2021-12-24	70.600	71.600	70.500	70.900	40.139	5,831
2021-12-23	70.000	71.300	69.800	71.200	40.309	14,315
2021-12-22	68.800	70.400	68.800	70.000	39.630	17,279
2021-12-21	68.700	69.500	68.300	69.300	39.233	12,331
2021-12-20	67.200	68.900	67.200	68.600	38.837	13,359
2021-12-17	69.000	69.500	67.200	68.700	38.894	23,730
2021-12-16	70.400	70.400	68.900	69.100	39.120	9,187
2021-12-15	69.100	71.700	68.900	69.300	39.233	29,721
2021-12-14	69.500	70.300	68.800	69.700	39.460	29,704
2021-12-13	70.100	70.400	69.400	69.700	39.460	14,740
2021-12-10	69.900	70.300	68.500	70.300	39.799	12,531
2021-12-09	71.800	72.300	68.700	70.600	39.969	60,602
2021-12-08	69.500	69.500	67.900	68.300	38.667	27,367
2021-12-07	67.600	68.600	66.900	68.600	38.837	15,991
2021-12-06	65.900	66.800	65.600	66.800	37.818	20,534
2021-12-03	66.800	67.500	65.500	65.500	37.082	23,584
2021-12-02	68.200	68.200	66.400	66.500	37.648	17,565
2021-12-01	67.000	68.400	66.500	68.100	38.554	18,674
2021-11-30	68.000	68.400	66.500	67.200	38.044	61,557
2021-11-29	68.000	69.000	67.700	68.100	38.554	19,856
2021-11-26	67.500	69.000	67.100	68.300	38.667	31,404
2021-11-25	68.000	69.300	67.900	68.800	38.950	22,071
2021-11-24	67.900	68.900	67.700	68.500	38.780	20,285
2021-11-23	69.000	69.200	67.500	67.900	38.441	53,755
2021-11-22	70.100	71.400	69.800	69.800	39.516	21,112
2021-11-19	70.400	71.700	70.300	71.000	40.196	24,508

← NewerPage 21 of 22 · 1,282 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.