Inter Parfums Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-14	62.500	62.900	62.394	62.400	39.619	7,618
2023-02-13	61.700	62.548	61.700	62.098	39.427	4,734
2023-02-10	61.550	61.700	61.000	61.341	38.947	6,644
2023-02-09	61.595	62.200	61.595	61.663	39.151	7,343
2023-02-08	61.300	62.000	61.300	61.518	39.059	30,344
2023-02-07	61.150	61.506	60.900	61.500	39.048	3,590
2023-02-06	61.900	61.900	61.200	61.500	39.048	4,008
2023-02-03	61.050	62.400	60.500	62.141	39.455	14,027
2023-02-02	60.500	61.300	60.400	60.751	38.573	7,203
2023-02-01	60.200	60.900	60.200	60.304	38.289	14,943
2023-01-31	60.400	60.700	60.100	60.584	38.466	7,530
2023-01-30	60.000	60.700	59.700	60.513	38.421	13,375
2023-01-27	60.200	60.800	59.900	60.339	38.311	15,401
2023-01-26	59.500	60.600	59.500	60.187	38.214	21,824
2023-01-25	61.100	61.100	59.100	59.887	38.024	50,854
2023-01-24	62.500	62.500	60.800	61.691	39.169	13,976
2023-01-23	61.750	62.205	61.494	61.800	39.238	5,100
2023-01-20	60.800	61.700	60.633	61.338	38.945	18,727
2023-01-19	61.550	61.700	60.700	60.791	38.598	8,585
2023-01-18	60.900	62.100	60.800	61.371	38.966	8,035
2023-01-17	61.150	61.257	60.500	61.077	38.779	78,844
2023-01-16	60.600	61.300	60.600	61.168	38.837	7,228
2023-01-13	60.600	60.700	59.400	60.033	38.116	18,443
2023-01-12	60.900	61.300	59.800	60.600	38.476	10,681
2023-01-11	60.800	61.800	60.700	60.988	38.723	15,144
2023-01-10	62.300	62.500	60.600	60.700	38.540	10,711
2023-01-09	62.000	62.600	61.500	62.261	39.531	5,283
2023-01-06	60.900	61.500	60.100	61.201	38.858	20,014
2023-01-05	58.700	60.600	58.100	59.911	38.039	28,451
2023-01-04	57.350	58.300	57.301	57.816	36.709	7,768
2023-01-03	57.250	57.400	56.700	57.118	36.266	6,926
2022-12-30	56.000	56.600	55.500	55.665	35.343	11,078
2022-12-29	56.300	56.300	55.772	56.200	35.683	16,301
2022-12-28	56.500	56.700	55.931	56.600	35.937	41,018
2022-12-23	56.200	56.500	55.700	56.400	35.810	16,108
2022-12-22	55.850	56.300	55.496	56.108	35.624	19,425
2022-12-21	54.000	56.700	54.000	56.197	35.681	23,061
2022-12-20	52.700	52.900	52.300	52.528	33.351	2,483
2022-12-19	53.600	53.600	52.600	52.800	33.524	2,911
2022-12-16	53.050	53.702	52.600	53.671	34.077	11,382
2022-12-15	54.400	54.600	52.869	53.100	33.715	6,176
2022-12-14	53.850	54.900	53.800	54.700	34.730	7,133
2022-12-13	53.050	54.279	52.900	53.267	33.820	2,843
2022-12-12	53.150	53.300	52.300	53.200	33.778	4,358
2022-12-09	53.150	53.600	53.100	53.188	33.770	2,687
2022-12-08	53.450	53.500	53.000	53.197	33.776	6,914
2022-12-07	53.750	53.750	53.200	53.750	34.127	3,618
2022-12-06	54.000	54.000	53.400	53.801	34.160	5,852
2022-12-05	54.200	54.500	53.800	53.993	34.281	9,400
2022-12-02	54.400	54.700	54.000	54.114	34.358	7,893
2022-12-01	54.100	54.705	53.900	54.300	34.476	2,457
2022-11-30	53.050	54.000	52.700	54.000	34.286	8,380
2022-11-29	54.200	54.500	53.000	53.222	33.792	8,519
2022-11-28	54.000	54.200	52.900	54.200	34.413	7,269
2022-11-25	53.000	53.000	52.500	52.900	33.588	3,316
2022-11-24	52.500	53.100	52.300	52.900	33.588	5,924
2022-11-23	53.000	53.000	52.000	52.287	33.198	5,073
2022-11-22	51.375	53.300	51.300	52.306	33.210	33,318
2022-11-21	50.500	50.800	50.300	50.700	32.191	11,698
2022-11-18	50.875	51.000	50.500	50.504	32.066	8,911

← NewerPage 16 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.