Ipsos SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	36.320	36.920	35.980	36.920	36.920	63
2026-10-20	36.040	36.710	35.980	36.710	36.710	0
2026-10-19	35.980	35.980	35.970	35.970	35.970	0
2026-10-16	36.240	37.160	35.980	37.160	37.160	61
2026-10-15	35.920	36.280	35.920	36.100	36.100	11,477
2026-10-14	36.300	36.700	35.800	35.800	35.800	1,607
2026-10-13	36.000	36.560	36.000	36.380	36.380	143
2026-10-12	36.100	36.160	35.600	35.940	35.940	186
2026-10-09	36.160	36.720	36.060	36.060	36.060	1,175
2026-10-08	36.200	36.260	36.000	36.260	36.260	149
2026-10-07	35.780	36.520	35.780	36.160	36.160	1,739
2026-10-06	35.160	36.000	35.160	35.840	35.840	38
2026-10-05	35.010	35.160	34.880	34.940	34.940	1,479
2026-10-02	35.480	35.480	35.010	35.010	35.010	2
2026-10-01	35.090	35.880	34.820	35.540	35.540	330
2026-09-30	35.540	35.560	34.820	34.950	34.950	61
2026-09-29	35.420	35.900	35.280	35.900	35.900	48
2026-09-28	35.320	35.820	35.320	35.820	35.820	611
2026-09-25	35.170	35.340	35.000	35.340	35.340	1,189
2026-09-24	35.090	35.240	34.900	35.030	35.030	2
2026-09-23	35.340	35.380	35.020	35.260	35.260	186,299
2026-09-22	34.680	35.380	34.600	35.120	35.120	5,393
2026-09-21	34.540	34.920	34.340	34.780	34.780	38
2026-09-18	34.740	34.780	33.940	34.230	34.230	532
2026-09-17	34.760	34.940	34.560	34.810	34.810	249
2026-09-16	34.890	35.000	34.420	34.760	34.760	249
2026-09-15	35.710	35.920	34.800	35.200	35.200	3,278
2026-09-14	35.440	35.860	35.440	35.720	35.720	28,704
2026-09-11	35.950	36.000	35.380	35.400	35.400	68
2026-09-10	35.500	35.940	35.440	35.560	35.560	757
2026-09-09	36.060	36.060	35.320	35.360	35.360	10,609
2026-09-08	36.300	36.420	35.900	35.900	35.900	74
2026-09-07	36.800	36.900	36.220	36.220	36.220	386
2026-09-04	39.240	39.700	36.590	36.590	36.590	8,183
2026-09-03	39.070	39.840	39.000	39.560	39.560	19,779
2026-09-02	38.810	39.000	38.540	38.540	38.540	7,290
2026-09-01	38.580	38.880	37.980	38.880	38.880	7,158
2026-08-28	39.400	39.740	39.180	39.420	39.420	6,493
2026-08-27	39.280	39.380	39.020	39.220	39.220	13
2026-08-26	39.630	39.740	39.090	39.090	39.090	203
2026-08-25	39.700	39.890	39.700	39.890	39.890	232
2026-08-24	38.990	39.900	38.860	39.560	39.560	29,344
2026-08-21	38.810	38.980	38.320	38.700	38.700	97,614
2026-08-20	38.440	38.960	38.380	38.500	38.500	17,061
2026-08-19	38.820	38.820	38.140	38.230	38.230	10,076
2026-08-18	38.700	38.800	38.080	38.580	38.580	243
2026-08-17	39.240	39.360	38.580	39.010	39.010	10,185
2026-08-14	38.930	39.520	38.660	39.380	39.380	55,485
2026-08-13	38.320	39.040	38.320	38.930	38.930	160,073
2026-08-12	38.350	38.600	37.940	37.940	37.940	6,680
2026-08-11	38.500	38.900	38.140	38.350	38.350	200
2026-08-10	39.910	39.980	38.640	38.640	38.640	1,307
2026-08-07	40.000	40.160	39.780	39.850	39.850	38
2026-08-06	39.260	40.040	39.260	39.830	39.830	139
2026-08-05	38.950	39.160	38.760	38.760	38.760	9,063
2026-08-04	38.400	38.780	38.240	38.780	38.780	500
2026-08-03	36.320	38.100	36.080	37.880	37.880	94,084
2026-07-31	40.960	41.640	35.300	35.610	35.610	11,363
2026-07-30	42.260	42.260	41.600	41.680	41.680	81,159
2026-07-29	41.820	42.940	41.820	42.830	42.830	3,269

Page 1 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-01	2.0000 EUR
2025-07-01	1.8500 EUR
2024-07-01	1.6500 EUR
2023-07-03	1.3500 EUR
2022-07-01	1.1500 EUR
2021-07-01	0.9000 EUR
2020-07-01	0.4500 EUR
2019-07-01	0.8800 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.