Inter Parfums Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-17	50.575	51.000	50.500	50.754	32.225	5,966
2022-11-16	50.800	50.800	50.200	50.543	32.091	15,809
2022-11-15	49.650	50.900	49.500	50.645	32.156	26,900
2022-11-14	49.825	50.300	49.500	49.802	31.620	42,356
2022-11-11	50.300	51.200	49.650	49.720	31.569	29,986
2022-11-10	48.947	50.150	48.947	50.100	31.810	28,502
2022-11-09	49.250	49.300	48.700	48.900	31.048	14,493
2022-11-08	48.700	49.250	48.100	48.854	31.018	52,833
2022-11-07	48.500	48.650	48.298	48.441	30.756	10,936
2022-11-04	47.750	48.500	47.750	48.300	30.667	10,571
2022-11-03	47.150	47.150	46.950	46.969	29.822	7,280
2022-11-02	48.225	48.550	47.695	47.935	30.435	11,449
2022-11-01	48.800	49.112	48.000	48.737	30.945	5,469
2022-10-31	49.050	49.050	48.350	48.780	30.972	4,664
2022-10-28	48.975	49.400	48.772	49.052	31.144	7,312
2022-10-27	49.400	49.400	48.650	49.216	31.248	11,309
2022-10-26	48.975	50.400	48.450	49.065	31.153	14,544
2022-10-25	45.550	49.150	45.550	47.679	30.273	30,760
2022-10-24	44.100	44.300	43.650	43.878	27.859	135,769
2022-10-21	45.600	45.600	43.900	44.000	27.937	22,020
2022-10-20	45.450	45.950	45.450	45.511	28.896	4,840
2022-10-19	45.350	45.900	45.150	45.534	28.910	2,349
2022-10-18	44.725	45.550	44.550	45.023	28.586	9,452
2022-10-17	44.000	44.800	43.721	44.648	28.348	45,191
2022-10-14	44.400	44.725	43.997	44.141	28.026	5,702
2022-10-13	43.525	43.900	42.596	43.393	27.551	9,714
2022-10-12	43.200	43.800	43.100	43.492	27.614	7,893
2022-10-11	42.400	43.150	42.400	42.935	27.261	9,780
2022-10-10	42.800	42.800	42.250	42.355	26.892	6,159
2022-10-07	44.000	44.000	43.050	43.130	27.384	12,688
2022-10-06	44.100	44.300	43.550	44.000	27.937	7,843
2022-10-05	44.000	44.029	43.850	43.941	27.899	5,695
2022-10-04	43.650	44.450	43.650	44.190	28.057	4,201
2022-10-03	42.925	43.102	41.300	42.960	27.276	4,908
2022-09-30	42.250	43.250	42.250	42.846	27.204	12,350
2022-09-29	42.850	42.850	42.150	42.330	26.876	12,352
2022-09-28	42.250	42.950	41.496	42.850	27.207	8,946
2022-09-27	42.525	42.850	42.242	42.328	26.875	40,062
2022-09-26	42.000	42.750	42.000	42.750	27.143	4,081
2022-09-23	43.400	43.650	42.200	43.319	27.505	10,763
2022-09-22	44.625	44.950	43.400	43.400	27.556	32,541
2022-09-21	44.525	45.050	44.100	44.960	28.546	3,245
2022-09-20	44.600	44.600	44.000	44.491	28.249	4,015
2022-09-16	44.900	44.900	44.050	44.783	28.434	8,806
2022-09-15	45.725	46.100	45.350	45.400	28.826	6,085
2022-09-14	45.300	45.800	44.800	45.505	28.892	4,133
2022-09-13	46.150	46.150	45.296	45.550	28.921	10,044
2022-09-12	46.800	46.800	45.600	45.625	28.968	9,696
2022-09-09	46.700	47.700	46.700	46.817	29.725	4,850
2022-09-08	45.525	46.400	45.150	46.200	29.334	4,425
2022-09-07	45.050	45.500	44.800	45.241	28.725	1,853
2022-09-06	45.650	45.650	44.750	45.170	28.679	5,631
2022-09-05	45.825	46.100	45.050	45.823	29.094	5,701
2022-09-02	45.700	46.150	45.700	46.001	29.207	3,226
2022-09-01	46.303	46.303	45.500	45.600	28.953	3,642
2022-08-31	47.150	47.450	46.650	46.912	29.785	3,730
2022-08-30	48.125	48.500	47.100	47.100	29.905	1,944
2022-08-26	49.350	49.500	47.650	47.650	30.254	2,762
2022-08-25	49.450	49.600	48.550	48.931	31.068	6,060
2022-08-24	48.225	49.100	47.850	48.799	30.984	2,700

← NewerPage 17 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.