Inter Parfums Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	48.150	49.700	48.150	49.500	28.572	22,251
2022-05-27	46.400	47.300	46.400	46.989	27.122	5,899
2022-05-26	45.300	46.400	45.089	45.089	26.026	4,260
2022-05-25	45.000	45.300	44.575	44.909	25.922	23,113
2022-05-24	46.625	46.650	45.100	45.892	26.489	127,847
2022-05-23	45.875	46.850	45.700	46.014	26.560	3,677
2022-05-20	45.725	46.215	45.400	46.100	26.609	3,108
2022-05-19	45.800	45.800	44.950	45.800	26.436	4,111
2022-05-18	47.300	47.300	45.950	45.950	26.523	8,543
2022-05-17	48.000	48.700	47.500	48.000	27.706	165,717
2022-05-16	48.200	48.200	47.397	47.553	27.448	6,641
2022-05-13	48.450	49.506	48.450	49.355	27.945	2,075
2022-05-12	47.925	48.600	46.900	47.835	27.085	4,512
2022-05-11	46.946	48.250	46.946	48.250	27.320	9,697
2022-05-10	47.525	48.400	47.000	47.650	26.980	3,607
2022-05-09	48.400	48.400	47.200	47.400	26.838	9,425
2022-05-06	50.500	50.500	48.550	50.500	28.594	44,032
2022-05-05	52.200	52.800	50.600	51.386	29.095	78,552
2022-05-04	52.400	52.400	51.300	51.967	29.424	3,374
2022-05-03	52.300	52.700	51.600	52.200	29.556	368,326
2022-04-29	52.400	53.200	51.800	52.878	29.940	5,777
2022-04-28	52.500	53.205	51.800	52.033	29.462	15,679
2022-04-27	50.500	52.500	50.000	51.700	29.273	11,510
2022-04-26	50.900	50.900	49.450	49.450	27.999	7,565
2022-04-25	51.589	51.589	50.500	50.900	28.820	15,885
2022-04-22	51.800	51.800	51.300	51.800	29.330	4,907
2022-04-21	52.400	53.400	51.900	51.900	29.386	5,055
2022-04-20	52.000	52.538	51.700	52.300	29.613	8,346
2022-04-19	52.800	52.800	51.700	52.300	29.613	3,059
2022-04-14	52.000	54.200	52.000	52.000	29.443	16,835
2022-04-13	52.200	52.500	51.400	52.000	29.443	23,625
2022-04-12	52.800	52.800	51.700	52.700	29.839	38,208
2022-04-11	54.000	54.000	52.700	53.060	30.043	9,723
2022-04-08	55.600	55.600	54.100	55.600	31.481	19,305
2022-04-07	56.100	56.800	54.600	54.600	30.915	10,681
2022-04-06	58.700	58.700	56.093	58.500	33.123	54,707
2022-04-05	57.600	58.900	57.600	58.500	33.123	12,182
2022-04-04	56.300	58.100	55.300	57.600	32.614	6,664
2022-04-01	55.250	55.300	54.600	55.300	31.311	3,464
2022-03-31	56.600	56.600	54.600	54.600	30.915	2,481
2022-03-30	56.537	56.537	55.872	56.500	31.991	5,491
2022-03-29	54.500	56.800	54.500	54.500	30.859	17,811
2022-03-28	54.200	54.200	53.300	53.500	30.292	18,598
2022-03-25	53.900	53.900	52.800	53.302	30.180	11,793
2022-03-24	54.500	54.500	53.400	53.842	30.486	4,284
2022-03-23	57.350	57.395	54.400	54.400	30.802	9,501
2022-03-22	56.267	57.100	56.267	57.100	32.331	10,535
2022-03-21	56.200	56.300	55.400	55.732	31.556	4,580
2022-03-18	55.450	56.484	55.241	56.152	31.794	8,257
2022-03-17	55.150	55.500	54.400	55.200	31.255	113,267
2022-03-16	54.800	55.450	54.800	55.000	31.142	58,039
2022-03-15	53.850	53.850	53.300	53.593	30.345	48,989
2022-03-14	54.700	54.700	53.300	54.000	30.575	31,632
2022-03-11	54.100	54.500	53.600	54.000	30.575	27,024
2022-03-10	55.450	55.800	54.400	54.500	30.859	72,908
2022-03-09	54.800	55.300	54.200	55.200	31.255	43,469
2022-03-08	53.150	55.400	51.600	52.300	29.613	15,139
2022-03-07	53.850	54.400	52.900	53.600	30.349	9,179
2022-03-04	56.500	56.500	54.900	56.200	31.821	18,162
2022-03-03	64.100	64.100	57.294	58.214	32.961	14,334

← NewerPage 19 of 21 · 1,237 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.