Inter Parfums Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-22	38.500	38.750	38.500	38.750	30.956	999
2024-07-19	38.050	38.350	38.050	38.350	30.636	96
2024-07-18	38.200	38.900	38.200	38.700	30.916	529
2024-07-17	38.000	38.250	37.500	38.200	30.516	978
2024-07-16	38.200	38.200	37.850	37.900	30.277	628
2024-07-15	39.775	39.850	38.600	38.600	30.836	382
2024-07-12	39.575	40.200	39.100	40.200	32.114	2,568
2024-07-11	38.850	39.700	38.850	39.700	31.715	75
2024-07-10	38.825	39.200	37.800	39.200	31.315	268
2024-07-09	39.575	39.850	38.900	38.900	31.076	494
2024-07-08	38.900	40.150	38.900	40.000	31.954	1,805
2024-07-05	39.150	39.400	38.750	39.150	31.275	487
2024-07-04	38.925	39.450	38.750	38.800	30.996	6,259
2024-07-03	38.525	39.000	38.000	38.750	30.956	3,056
2024-07-02	38.650	38.650	38.100	38.450	30.716	395
2024-07-01	39.250	39.500	38.650	39.050	31.195	230
2024-06-28	39.650	39.650	38.300	38.350	30.636	1,757
2024-06-27	40.575	41.900	40.000	40.400	32.274	1,545
2024-06-26	42.525	43.750	40.900	41.400	33.073	177
2024-06-25	45.575	45.700	45.000	45.700	33.189	173
2024-06-24	45.450	45.700	45.450	45.550	33.080	414
2024-06-21	45.000	45.350	44.800	45.200	32.826	1,287
2024-06-20	44.575	44.850	44.150	44.850	32.572	548
2024-06-19	44.650	44.650	43.700	43.700	31.736	211
2024-06-18	44.725	45.000	44.300	45.000	32.680	724
2024-06-17	44.150	45.200	44.150	44.650	32.426	1,240
2024-06-14	45.500	45.500	43.850	44.100	32.027	1,318
2024-06-13	47.950	47.950	45.800	46.100	33.479	598
2024-06-12	47.200	48.000	47.100	48.000	34.859	216
2024-06-11	47.500	47.500	46.950	46.950	34.097	18
2024-06-10	48.000	48.000	46.500	47.396	34.420	653
2024-06-07	49.000	49.000	48.600	48.605	35.298	231
2024-06-06	49.150	49.650	49.000	49.050	35.622	451
2024-06-05	48.700	49.100	48.500	49.100	35.658	131
2024-06-04	48.975	49.600	48.750	48.750	35.404	1,405
2024-06-03	48.600	49.750	48.600	49.150	35.694	593
2024-05-31	48.500	48.650	48.200	48.650	35.331	565
2024-05-30	48.000	48.500	48.000	48.400	35.150	465
2024-05-29	48.875	48.900	48.100	48.200	35.004	95
2024-05-28	49.750	51.400	49.300	49.300	35.803	540
2024-05-24	48.300	48.800	48.300	48.700	35.368	46
2024-05-23	48.000	48.400	48.000	48.000	34.859	1
2024-05-22	47.850	47.900	47.750	47.900	34.787	71
2024-05-21	48.200	48.200	47.600	47.800	34.714	339
2024-05-20	48.050	48.050	48.050	48.050	34.895	1
2024-05-17	48.400	48.400	48.250	48.250	35.041	28
2024-05-16	48.900	49.050	48.100	48.550	35.259	1,316
2024-05-15	49.150	49.300	48.400	48.800	35.440	30,477
2024-05-14	48.700	49.350	48.700	49.000	35.585	61
2024-05-13	48.400	49.100	48.400	48.800	35.440	450
2024-05-10	47.925	48.150	47.350	48.050	34.895	395
2024-05-09	47.750	47.800	47.550	47.700	34.641	109
2024-05-08	47.525	47.800	47.500	47.750	34.678	278
2024-05-07	47.575	47.800	47.300	47.700	34.641	320
2024-05-03	46.775	48.300	46.350	48.200	35.004	269
2024-05-02	47.700	47.700	46.350	46.650	33.879	9,794
2024-04-30	48.425	48.650	47.500	47.550	34.532	568
2024-04-29	47.250	48.400	47.250	48.300	35.077	297
2024-04-26	48.425	48.847	47.253	47.854	34.753	7,845
2024-04-25	51.300	51.300	48.200	48.494	34.383	12,781

← NewerPage 10 of 21 · 1,232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-05	1.0500 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.