Inter Parfums Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	44.300	45.250	44.250	44.973	31.886	66,783
2023-10-31	44.000	44.900	44.000	44.644	31.653	16,107
2023-10-30	42.396	43.900	42.396	43.562	30.886	21,292
2023-10-27	42.675	42.900	42.248	42.574	30.185	11,384
2023-10-26	43.200	43.200	42.698	42.873	30.397	15,700
2023-10-25	43.675	44.200	43.450	43.660	30.956	19,469
2023-10-24	45.850	45.850	42.950	43.733	31.007	57,920
2023-10-23	47.100	47.100	46.250	46.569	33.018	16,562
2023-10-20	47.575	48.050	47.147	47.150	33.430	5,152
2023-10-19	48.000	48.250	47.746	48.120	34.117	10,300
2023-10-18	47.925	48.203	47.590	48.137	34.130	8,902
2023-10-17	48.425	48.450	47.450	47.831	33.912	109,869
2023-10-16	48.100	48.453	47.600	47.981	34.019	8,171
2023-10-13	49.275	49.350	48.147	49.350	34.990	11,205
2023-10-12	50.200	50.500	49.300	49.616	35.178	10,789
2023-10-11	50.500	50.500	49.300	50.108	35.527	13,465
2023-10-10	50.300	51.200	50.300	50.710	35.954	8,060
2023-10-09	50.900	50.900	49.750	50.133	35.545	10,818
2023-10-06	50.975	51.200	50.500	50.751	35.983	16,002
2023-10-05	51.275	51.695	51.000	51.316	36.383	3,219
2023-10-04	51.700	51.700	50.800	51.200	36.301	7,535
2023-10-03	51.850	52.300	51.400	51.768	36.704	10,197
2023-10-02	52.800	52.900	51.500	51.863	36.771	10,527
2023-09-29	52.397	53.400	52.397	52.685	37.355	9,867
2023-09-28	52.100	52.900	52.100	52.355	37.120	10,742
2023-09-27	52.500	52.600	51.800	52.288	37.073	10,972
2023-09-26	52.000	52.300	51.788	52.075	36.922	8,713
2023-09-25	53.000	53.000	52.100	52.200	37.010	7,143
2023-09-22	53.550	53.900	53.400	53.705	38.077	11,757
2023-09-21	54.200	54.700	53.600	53.820	38.159	17,532
2023-09-20	52.200	54.200	52.100	54.049	38.321	10,446
2023-09-19	52.800	52.900	52.100	52.402	37.154	10,572
2023-09-18	53.050	53.400	52.300	52.901	37.507	7,396
2023-09-15	52.200	53.200	52.200	53.018	37.590	29,816
2023-09-14	51.200	52.300	51.200	51.893	36.793	12,071
2023-09-13	51.600	52.800	51.600	52.147	36.973	94,795
2023-09-12	54.100	54.900	50.700	53.500	37.932	23,328
2023-09-11	54.900	54.900	53.100	54.500	38.641	27,040
2023-09-08	54.900	54.900	53.900	54.300	38.499	12,840
2023-09-07	54.000	55.200	53.800	54.736	38.809	72,374
2023-09-06	58.800	58.800	53.000	54.191	38.422	193,370
2023-09-05	60.600	60.700	59.688	59.688	42.319	6,293
2023-09-04	60.800	61.100	60.500	60.623	42.983	3,542
2023-09-01	61.050	61.200	60.500	60.500	42.895	5,353
2023-08-31	61.200	61.200	60.800	61.000	43.250	3,795
2023-08-30	61.350	61.400	61.000	61.200	43.391	4,439
2023-08-29	60.900	61.400	60.900	61.091	43.314	5,654
2023-08-25	60.400	61.100	60.000	60.000	42.541	8,686
2023-08-24	60.500	61.600	60.500	60.500	42.895	4,531
2023-08-23	60.200	60.400	59.800	60.100	42.612	28,223
2023-08-22	60.000	60.600	59.900	60.277	42.737	13,020
2023-08-21	60.000	60.600	59.700	59.857	42.439	6,203
2023-08-18	60.500	60.500	59.200	59.795	42.395	11,644
2023-08-17	60.700	61.200	59.900	60.400	42.824	7,993
2023-08-16	60.600	61.300	60.500	60.786	43.098	6,148
2023-08-15	61.700	61.700	60.700	61.000	43.250	8,225
2023-08-14	61.300	62.000	61.300	61.824	43.834	9,357
2023-08-11	62.000	62.300	61.300	61.410	43.540	4,747
2023-08-10	62.200	62.700	61.300	62.600	44.384	8,620
2023-08-09	62.400	62.700	61.800	62.407	44.247	2,909

← NewerPage 13 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.