Inter Parfums Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-15	70.200	70.500	69.900	70.019	45.131	3,892
2023-05-12	70.300	70.700	69.800	70.294	45.308	7,294
2023-05-11	70.300	70.600	69.972	69.972	45.101	211,693
2023-05-10	70.600	70.700	69.500	70.279	44.622	11,112
2023-05-09	71.050	72.300	70.500	71.076	45.128	25,090
2023-05-05	70.800	71.200	70.600	71.200	45.207	8,237
2023-05-04	70.800	70.900	69.700	70.211	44.579	8,085
2023-05-03	70.800	71.200	69.800	70.891	45.010	8,441
2023-05-02	72.000	72.207	70.400	70.500	44.762	145,461
2023-04-28	72.800	73.000	71.600	71.865	45.629	80,377
2023-04-27	72.200	73.500	72.200	72.642	46.122	174,222
2023-04-26	72.203	72.203	71.200	72.166	45.820	5,917
2023-04-25	73.400	73.400	72.200	72.324	45.920	4,495
2023-04-24	74.500	74.500	73.400	73.700	46.794	7,476
2023-04-21	72.500	74.900	72.500	73.768	46.837	10,483
2023-04-20	72.200	72.600	71.200	72.456	46.004	11,341
2023-04-19	71.000	72.513	71.000	71.000	45.080	12,326
2023-04-18	69.550	70.300	68.900	70.243	44.599	7,780
2023-04-17	68.800	70.400	68.800	69.719	44.267	69,191
2023-04-14	68.400	69.000	68.400	68.761	43.658	12,846
2023-04-13	68.300	69.300	68.300	68.397	43.427	29,298
2023-04-12	68.600	68.600	67.700	67.923	43.126	5,870
2023-04-11	68.800	69.100	68.100	68.700	43.619	11,654
2023-04-06	70.900	70.900	68.600	69.915	44.390	19,518
2023-04-05	71.350	72.103	70.800	70.975	45.064	32,993
2023-04-04	70.200	71.400	70.200	71.214	45.216	10,547
2023-04-03	69.350	69.700	68.600	69.235	43.959	11,229
2023-03-31	68.100	69.400	68.100	69.000	43.810	10,835
2023-03-30	67.626	68.200	67.626	67.788	43.040	7,292
2023-03-29	67.650	67.900	66.800	67.088	42.596	18,051
2023-03-28	68.100	68.100	67.200	67.414	42.803	3,685
2023-03-27	67.300	68.800	67.300	67.924	43.127	10,205
2023-03-24	67.000	67.000	66.400	66.597	42.284	5,248
2023-03-23	66.400	67.300	66.027	67.300	42.730	20,062
2023-03-22	66.800	66.845	66.000	66.651	42.318	14,567
2023-03-21	66.600	67.300	66.600	66.998	42.538	11,509
2023-03-20	65.050	66.400	64.100	66.100	41.969	4,576
2023-03-17	66.100	66.500	64.700	65.100	41.334	6,731
2023-03-16	63.550	66.200	63.500	65.312	41.468	9,707
2023-03-15	63.750	64.300	62.994	64.100	40.699	7,829
2023-03-14	62.600	63.900	62.500	63.392	40.249	29,096
2023-03-13	63.600	63.600	62.400	62.400	39.619	9,081
2023-03-10	64.300	64.800	63.600	64.607	41.020	11,876
2023-03-09	64.700	65.000	64.300	64.300	40.826	9,823
2023-03-08	64.500	65.400	64.400	64.809	41.149	7,923
2023-03-07	65.300	65.300	64.400	64.537	40.976	7,396
2023-03-06	65.850	66.300	65.400	65.998	41.903	12,835
2023-03-03	66.900	67.300	65.514	65.701	41.715	5,284
2023-03-02	66.100	66.800	65.100	66.549	42.253	7,712
2023-03-01	62.700	67.200	60.100	66.503	42.224	37,674
2023-02-28	62.000	63.000	61.800	63.000	40.000	19,012
2023-02-27	61.550	62.300	61.500	62.000	39.365	5,965
2023-02-24	61.850	62.100	61.200	61.583	39.100	6,081
2023-02-23	61.896	62.300	61.896	62.037	39.389	2,732
2023-02-22	61.100	61.600	61.100	61.477	39.033	2,890
2023-02-21	60.500	61.200	60.320	61.056	38.766	4,398
2023-02-20	61.350	61.647	60.600	60.633	38.497	1,477
2023-02-17	62.331	62.331	61.699	62.014	39.374	5,414
2023-02-16	62.800	63.100	62.500	63.033	40.021	9,958
2023-02-15	62.400	63.300	62.290	62.700	39.810	6,106

← NewerPage 15 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.