Inter Parfums Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	48.225	49.100	47.850	48.799	30.984	2,700
2022-08-23	48.200	48.750	47.947	48.261	30.642	1,272
2022-08-22	49.750	49.750	47.800	48.400	30.730	4,991
2022-08-19	49.750	50.200	49.350	49.350	31.334	1,613
2022-08-18	49.550	49.900	49.100	49.370	31.346	2,502
2022-08-17	49.150	49.750	49.150	49.450	31.397	1,529
2022-08-16	49.050	49.050	48.550	48.893	31.043	4,324
2022-08-15	49.000	49.650	49.000	49.383	31.354	1,610
2022-08-12	48.575	49.021	48.350	48.350	30.699	2,541
2022-08-11	48.767	48.767	48.562	48.620	30.870	2,573
2022-08-10	48.325	49.000	47.433	48.328	30.684	4,564
2022-08-09	48.775	49.050	48.250	48.412	30.738	1,625
2022-08-08	48.200	48.805	48.050	48.703	30.923	4,086
2022-08-05	48.775	48.850	47.900	48.254	30.637	2,566
2022-08-04	48.350	48.936	48.350	48.763	30.961	4,829
2022-08-03	47.575	48.100	47.100	47.900	30.413	4,035
2022-08-02	48.050	48.050	47.550	47.625	30.238	4,177
2022-08-01	48.900	49.001	48.800	48.950	31.080	3,530
2022-07-29	48.950	49.600	48.950	49.143	31.202	3,508
2022-07-28	47.625	48.600	46.750	48.600	30.857	13,024
2022-07-27	48.000	48.200	47.150	47.740	30.311	9,475
2022-07-26	48.900	49.154	47.700	47.990	30.470	6,675
2022-07-25	49.525	49.800	48.800	48.950	31.080	2,218
2022-07-22	49.744	50.300	49.744	49.950	31.715	3,179
2022-07-21	49.175	49.750	48.600	48.889	31.041	11,482
2022-07-20	48.800	48.800	48.300	48.646	30.887	2,317
2022-07-19	47.725	49.150	47.300	48.771	30.966	15,792
2022-07-18	46.950	48.300	46.950	47.739	30.310	7,250
2022-07-15	46.000	46.400	45.950	46.357	29.433	1,943
2022-07-14	46.700	46.700	46.078	46.078	29.256	3,294
2022-07-13	47.270	47.270	46.100	46.808	29.719	4,988
2022-07-12	47.196	48.000	47.196	47.788	30.342	5,654
2022-07-11	46.000	47.150	45.850	46.650	29.619	5,137
2022-07-08	46.250	46.800	46.250	46.514	29.533	1,982
2022-07-07	46.300	47.208	45.957	46.150	29.302	3,820
2022-07-06	45.150	46.450	45.150	45.517	28.900	3,233
2022-07-05	44.650	44.650	43.900	44.525	28.270	3,006
2022-07-04	45.875	46.350	45.450	45.890	29.137	12,857
2022-07-01	45.100	45.700	44.850	45.201	28.699	2,648
2022-06-30	45.200	45.200	43.850	45.163	28.675	13,524
2022-06-29	45.650	45.650	44.650	45.555	28.924	7,081
2022-06-28	45.899	46.600	45.899	46.279	29.384	3,363
2022-06-27	46.875	47.050	45.350	45.650	28.984	5,653
2022-06-24	45.547	46.850	45.547	45.933	29.164	2,112
2022-06-23	45.400	45.450	43.900	45.300	28.762	5,184
2022-06-22	45.300	45.354	44.300	45.354	28.797	6,107
2022-06-21	45.150	46.550	45.150	45.475	28.873	9,010
2022-06-20	45.400	45.400	43.600	45.017	28.582	6,346
2022-06-17	47.400	48.186	47.300	47.662	27.510	68,230
2022-06-16	47.500	47.500	46.300	46.988	27.121	2,941
2022-06-15	47.150	47.500	46.350	47.451	27.389	10,863
2022-06-14	47.200	47.250	46.600	46.721	26.967	10,300
2022-06-13	48.300	48.300	46.700	46.852	27.043	14,815
2022-06-10	49.525	49.650	48.350	48.700	28.110	3,230
2022-06-09	50.875	51.200	49.700	49.756	28.719	10,292
2022-06-08	51.525	51.600	50.800	51.050	29.466	8,020
2022-06-07	51.900	51.900	50.500	51.290	29.605	9,922
2022-06-06	52.000	52.500	51.600	51.600	29.784	27,169
2022-06-01	51.350	52.700	51.350	52.009	30.020	81,648
2022-05-31	49.925	50.500	49.500	50.100	28.918	18,864

← NewerPage 18 of 21 · 1,233 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.