Inter Parfums Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	51.275	51.607	51.000	51.495	36.511	10,710
2024-04-23	50.600	51.100	50.600	50.841	36.047	9,949
2024-04-22	49.175	50.700	48.700	49.248	34.918	7,063
2024-04-19	47.825	48.453	47.700	48.450	34.352	32,479
2024-04-18	47.925	48.103	47.600	48.090	34.097	3,838
2024-04-17	48.325	48.800	47.800	48.380	34.302	6,609
2024-04-16	48.200	48.253	47.550	48.050	34.068	4,745
2024-04-15	48.550	48.550	47.750	48.182	34.162	4,875
2024-04-12	49.275	49.650	47.747	48.520	34.401	16,726
2024-04-11	49.250	49.650	48.995	49.291	34.948	16,915
2024-04-10	50.200	50.500	49.297	49.835	35.333	4,376
2024-04-09	50.875	50.900	50.297	50.800	36.018	6,689
2024-04-08	51.175	51.600	50.600	50.785	36.007	4,851
2024-04-05	51.500	51.500	49.800	51.069	36.208	13,804
2024-04-04	51.750	52.000	50.996	51.293	36.367	15,143
2024-04-03	52.200	52.700	51.000	51.517	36.526	8,018
2024-04-02	52.100	53.000	52.095	52.464	37.197	8,868
2024-03-28	51.650	52.300	51.600	52.026	36.887	5,722
2024-03-27	50.300	51.700	50.195	50.300	35.663	3,435
2024-03-26	51.075	51.200	50.300	50.608	35.881	6,693
2024-03-25	51.075	51.307	50.900	51.100	36.230	8,881
2024-03-22	51.075	52.000	50.900	51.107	36.235	9,244
2024-03-21	51.275	51.500	50.784	50.998	36.158	8,021
2024-03-20	50.775	51.200	49.950	50.824	36.035	4,016
2024-03-19	51.005	51.005	50.100	50.725	35.964	6,871
2024-03-18	51.275	51.600	51.000	51.048	36.194	3,855
2024-03-15	52.800	52.900	51.300	52.800	37.436	6,300
2024-03-14	52.900	53.806	52.795	52.900	37.507	3,301
2024-03-13	52.700	53.400	51.400	53.341	37.819	7,793
2024-03-12	52.575	53.000	52.100	52.792	37.430	4,759
2024-03-11	53.550	53.900	52.400	52.500	37.223	5,194
2024-03-08	52.100	53.503	52.000	53.086	37.638	10,059
2024-03-07	50.975	52.103	50.000	50.891	36.082	6,322
2024-03-06	50.875	51.200	50.600	50.965	36.134	3,705
2024-03-05	51.375	51.600	50.800	50.947	36.122	5,921
2024-03-04	51.850	51.900	50.800	51.183	36.289	8,510
2024-03-01	51.650	52.100	51.200	51.600	36.585	3,339
2024-02-29	52.900	53.500	51.000	52.400	37.152	14,070
2024-02-28	51.900	55.100	51.900	53.587	37.994	90,589
2024-02-27	49.705	49.705	47.700	49.542	35.126	10,377
2024-02-26	50.575	50.700	49.500	49.845	35.341	14,585
2024-02-23	50.575	50.703	50.000	50.665	35.922	10,196
2024-02-22	50.200	50.700	49.855	50.251	35.628	13,301
2024-02-21	49.525	49.950	49.350	49.483	35.084	5,279
2024-02-20	49.375	49.900	48.950	49.850	35.344	5,921
2024-02-19	50.975	51.400	49.600	49.825	35.326	8,637
2024-02-16	50.100	51.473	50.100	50.100	35.521	36,864
2024-02-15	49.673	50.100	49.673	49.785	35.298	4,348
2024-02-14	50.400	50.400	49.200	49.778	35.293	6,984
2024-02-13	50.400	50.403	50.000	50.296	35.660	5,697
2024-02-12	50.500	50.800	50.300	50.529	35.826	23,136
2024-02-09	50.975	51.250	49.900	50.830	36.039	11,127
2024-02-08	50.200	51.398	50.200	50.590	35.869	12,208
2024-02-07	50.675	51.100	49.650	50.000	35.451	9,065
2024-02-06	50.400	50.800	50.000	50.695	35.943	14,725
2024-02-05	49.650	50.900	48.450	50.123	35.538	11,983
2024-02-02	49.450	50.200	49.450	49.691	35.231	9,181
2024-02-01	48.850	49.450	48.850	48.999	34.741	67,962
2024-01-31	49.150	49.153	48.600	48.937	34.697	15,578
2024-01-30	49.150	49.303	48.700	49.148	34.846	130,478

← NewerPage 11 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.