Inter Parfums Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	64.900	66.600	64.900	65.264	36.953	5,199
2022-03-01	67.150	67.300	64.700	64.700	36.634	5,819
2022-02-28	65.600	67.100	65.600	66.700	37.766	3,271
2022-02-25	65.500	67.500	65.500	66.900	37.880	12,869
2022-02-24	64.100	66.300	64.000	64.887	36.740	10,820
2022-02-23	66.500	68.600	66.500	68.342	38.696	5,116
2022-02-22	67.300	67.300	64.800	66.899	37.879	6,097
2022-02-21	68.700	68.700	67.400	67.543	38.244	4,332
2022-02-18	68.500	69.600	68.500	68.700	38.899	1,975
2022-02-17	68.594	70.000	68.594	69.500	39.352	3,081
2022-02-16	68.700	68.700	67.900	68.700	38.899	1,273
2022-02-15	67.694	69.200	67.694	68.800	38.955	6,644
2022-02-14	65.450	66.800	65.194	66.200	37.483	6,217
2022-02-11	67.100	67.800	67.100	67.300	38.106	1,305
2022-02-10	66.200	67.500	66.200	67.500	38.219	3,373
2022-02-09	66.200	67.300	66.200	66.200	37.483	6,823
2022-02-08	65.700	65.700	64.600	65.200	36.917	4,065
2022-02-07	65.550	66.494	65.397	66.494	37.649	1,585
2022-02-04	66.700	66.700	66.242	66.457	37.629	2,043
2022-02-03	67.050	67.600	65.900	65.900	37.313	2,349
2022-02-02	68.200	68.900	67.400	67.400	38.163	9,651
2022-02-01	68.000	68.100	67.000	67.631	38.293	8,345
2022-01-31	65.050	67.000	64.500	66.790	37.817	7,513
2022-01-28	65.300	65.300	63.800	64.100	36.294	16,372
2022-01-27	66.100	66.100	64.700	66.000	37.370	4,555
2022-01-26	69.700	69.700	66.200	66.200	37.483	59,657
2022-01-25	66.900	68.900	66.600	67.294	38.102	12,789
2022-01-24	65.800	65.800	64.000	64.000	36.238	10,077
2022-01-21	66.000	66.100	65.700	65.800	37.257	4,238
2022-01-20	65.600	66.400	65.600	66.400	37.596	1,208
2022-01-19	63.700	65.600	63.700	65.600	37.143	2,022
2022-01-18	65.350	65.500	63.497	64.194	36.347	3,221
2022-01-17	65.850	65.900	64.700	65.900	37.313	3,067
2022-01-14	67.800	67.800	66.200	66.200	37.483	3,574
2022-01-13	69.500	69.500	68.600	68.982	39.059	2,813
2022-01-12	69.600	70.577	69.600	70.229	39.764	3,926
2022-01-11	69.050	70.000	68.800	69.365	39.275	11,943
2022-01-10	70.800	70.800	69.093	69.178	39.170	9,590
2022-01-07	71.994	71.994	70.507	71.994	40.764	1,130
2022-01-06	73.000	73.000	71.800	72.600	41.107	1,400
2022-01-05	74.200	74.200	73.900	74.107	41.960	4,534
2022-01-04	74.800	75.000	74.371	74.371	42.110	2,321
2021-12-31	73.500	73.500	73.500	73.500	41.617	25
2021-12-30	72.800	73.700	72.800	73.325	41.518	3,882
2021-12-29	72.100	72.900	72.100	72.374	40.979	905
2021-12-24	71.200	71.200	71.200	71.200	40.314	77
2021-12-23	70.000	71.200	70.000	71.200	40.314	2,238
2021-12-22	69.050	70.000	69.000	70.000	39.635	872
2021-12-21	69.300	69.300	68.400	69.300	39.238	1,796
2021-12-20	67.800	68.900	67.800	68.600	38.842	1,194
2021-12-17	68.800	68.807	68.074	68.700	38.899	2,789
2021-12-16	69.900	69.900	68.934	69.200	39.182	1,407
2021-12-15	69.050	71.300	68.900	69.278	39.226	8,125
2021-12-14	69.200	70.000	69.200	69.700	39.465	484
2021-12-13	69.600	70.100	69.600	69.718	39.475	1,084
2021-12-10	70.200	70.300	69.505	70.300	39.805	1,333
2021-12-09	70.800	72.000	68.800	70.600	39.975	9,477
2021-12-08	68.872	68.872	68.293	68.300	38.672	1,118
2021-12-07	67.650	68.600	67.200	68.600	38.842	818
2021-12-06	65.900	66.850	65.900	66.800	37.823	16,744

← NewerPage 20 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.