Inter Parfums Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	48.300	49.050	47.650	48.583	34.446	6,284
2024-01-26	46.000	48.250	45.400	47.811	33.899	8,755
2024-01-25	46.151	46.151	45.695	45.700	32.402	59,053
2024-01-24	47.250	47.850	46.104	46.325	32.845	40,460
2024-01-23	46.675	46.953	46.000	46.950	33.288	4,226
2024-01-22	46.450	47.150	46.450	46.775	33.164	10,658
2024-01-19	46.300	46.450	45.700	46.117	32.697	12,518
2024-01-18	45.800	46.300	45.800	46.025	32.632	8,717
2024-01-17	45.850	45.850	45.350	45.577	32.315	8,319
2024-01-16	47.150	47.150	46.150	46.553	33.006	7,371
2024-01-15	46.875	47.300	46.696	46.991	33.317	11,259
2024-01-12	46.947	47.752	46.947	47.160	33.437	6,547
2024-01-11	47.150	47.450	46.947	47.264	33.511	6,153
2024-01-10	47.450	47.750	47.011	47.164	33.440	3,947
2024-01-09	47.400	47.400	45.500	47.147	33.428	2,145
2024-01-08	46.625	47.650	46.200	47.120	33.409	7,773
2024-01-05	47.050	47.050	46.200	46.604	33.042	9,149
2024-01-04	48.100	48.150	47.400	47.468	33.655	10,613
2024-01-03	49.150	49.150	47.050	48.005	34.036	24,856
2024-01-02	50.400	50.800	49.450	49.613	35.176	4,715
2023-12-29	50.802	50.802	50.400	50.536	35.830	6,736
2023-12-28	50.496	50.800	50.496	50.660	35.919	3,291
2023-12-27	50.500	50.900	50.100	50.200	35.592	5,452
2023-12-22	50.000	50.503	49.400	50.500	35.805	13,343
2023-12-21	50.203	50.203	49.700	50.200	35.592	10,168
2023-12-20	50.200	50.800	50.100	50.400	35.734	6,421
2023-12-19	49.950	50.700	49.950	50.400	35.734	25,960
2023-12-18	50.100	50.100	49.150	50.000	35.451	10,132
2023-12-15	50.000	50.300	49.500	50.200	35.592	18,354
2023-12-14	50.100	51.100	50.100	50.300	35.663	19,944
2023-12-13	49.725	49.950	49.350	49.450	35.061	22,649
2023-12-12	50.500	50.700	49.250	49.750	35.273	9,123
2023-12-11	50.900	50.900	49.600	50.600	35.876	66,056
2023-12-08	49.500	51.100	49.500	50.350	35.699	10,032
2023-12-07	49.350	49.400	48.800	49.389	35.017	9,182
2023-12-06	49.625	50.100	49.450	49.500	35.096	15,350
2023-12-05	49.150	49.950	49.150	49.750	35.273	11,281
2023-12-04	50.200	50.200	48.900	49.426	35.044	6,201
2023-12-01	49.550	50.200	49.400	49.949	35.414	9,851
2023-11-30	49.050	49.450	48.600	49.252	34.920	13,915
2023-11-29	48.400	49.200	48.250	48.683	34.517	13,366
2023-11-28	49.200	49.200	48.000	48.250	34.210	21,748
2023-11-27	49.250	49.600	48.900	49.600	35.167	15,354
2023-11-24	48.100	48.900	47.146	48.565	34.433	38,702
2023-11-23	48.450	48.450	47.650	48.097	34.101	25,648
2023-11-22	47.150	48.600	47.150	48.359	34.287	22,019
2023-11-21	45.875	45.953	45.550	45.750	32.437	4,477
2023-11-20	45.848	46.300	45.848	46.106	32.690	9,470
2023-11-17	45.250	45.650	45.250	45.350	32.154	3,574
2023-11-16	45.393	45.393	44.850	45.083	31.964	5,780
2023-11-15	45.775	46.400	45.650	46.111	32.693	6,267
2023-11-14	44.450	45.750	44.200	45.076	31.959	6,787
2023-11-13	44.995	44.995	44.200	44.580	31.608	4,537
2023-11-10	46.000	46.006	44.950	45.250	32.083	10,529
2023-11-09	46.450	46.550	45.950	46.111	32.694	67,259
2023-11-08	45.675	46.650	45.250	46.542	32.999	30,139
2023-11-07	44.800	45.550	44.800	45.388	32.181	11,182
2023-11-06	46.000	46.000	44.898	45.225	32.065	11,102
2023-11-03	46.400	46.700	45.854	46.152	32.722	14,067
2023-11-02	45.525	46.800	45.308	45.800	32.473	133,916

← NewerPage 12 of 21 · 1,236 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.