Ipsos SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	40.700	41.900	40.700	41.550	41.550	20,455
2026-07-27	39.610	40.600	39.340	40.360	40.360	159,550
2026-07-24	39.260	40.320	39.260	40.020	40.020	41
2026-07-23	36.520	41.020	36.520	39.850	39.850	4,984
2026-07-22	36.670	36.880	36.440	36.530	36.530	51
2026-07-21	36.490	37.000	36.100	36.610	36.610	2,023
2026-07-20	35.700	36.800	35.700	36.750	36.750	2,519
2026-07-17	36.140	36.460	35.650	35.650	35.650	1,291
2026-07-16	35.440	36.100	35.340	36.100	36.100	192
2026-07-15	35.520	35.660	34.980	35.460	35.460	199
2026-07-14	35.020	35.560	35.020	35.560	35.560	203
2026-07-13	34.880	35.160	34.880	34.910	34.910	8,441
2026-07-10	33.980	34.850	33.980	34.850	34.850	4,927
2026-07-09	33.940	33.940	33.660	33.740	33.740	6,279
2026-07-08	34.370	34.380	33.580	33.780	33.780	10,608
2026-07-07	34.360	34.680	34.360	34.640	34.640	8,752
2026-07-06	34.600	35.160	34.200	34.270	34.270	359
2026-07-03	34.288	34.540	34.288	34.440	34.440	7,743
2026-07-02	34.100	34.460	34.100	34.310	34.310	40,908
2026-07-01	32.940	34.120	32.880	34.030	34.030	771
2026-06-30	35.500	35.500	34.840	34.970	32.970	1,004
2026-06-29	35.820	35.820	35.400	35.610	33.573	1,338
2026-06-26	34.350	35.240	34.080	35.240	33.225	49,495
2026-06-25	34.760	34.760	34.120	34.620	32.640	188
2026-06-24	36.280	36.280	34.580	35.090	33.083	578
2026-06-23	37.060	37.060	35.900	36.260	34.186	9,771
2026-06-22	37.820	38.060	37.280	37.450	35.308	18,689
2026-06-19	37.800	38.200	37.800	38.110	35.930	16,219
2026-06-18	38.290	38.400	37.430	37.430	35.289	1,107
2026-06-17	38.440	38.760	38.400	38.620	36.411	7,884
2026-06-16	38.600	38.680	38.140	38.620	36.411	76
2026-06-15	38.600	39.360	38.300	38.700	36.487	116,598
2026-06-12	38.700	39.020	38.620	38.760	36.543	231
2026-06-11	38.310	38.820	38.180	38.620	36.411	1,510
2026-06-10	38.500	38.760	38.420	38.660	36.449	37
2026-06-09	39.170	39.360	38.560	38.970	36.741	99
2026-06-08	38.240	39.020	38.240	38.850	36.628	91
2026-06-05	38.680	40.000	38.680	39.380	37.128	16,370
2026-06-04	37.500	39.070	37.500	39.070	36.836	82,278
2026-06-03	38.700	38.700	37.500	37.760	35.600	24,992
2026-06-02	39.460	39.980	38.560	38.970	36.741	6,091
2026-06-01	39.460	39.460	38.680	39.090	36.854	267
2026-05-29	38.120	39.320	38.120	39.320	37.071	400
2026-05-28	37.580	38.140	37.580	38.010	35.836	4,371
2026-05-27	37.320	37.760	37.320	37.450	35.308	350
2026-05-26	37.000	37.500	37.000	37.470	35.327	3,383
2026-05-22	36.440	36.960	36.440	36.630	34.535	3,044
2026-05-21	36.510	36.860	36.300	36.820	34.714	11,908
2026-05-20	35.900	37.040	35.900	37.040	34.922	359
2026-05-19	36.100	37.460	36.100	36.100	34.035	60,161
2026-05-18	35.620	36.760	35.620	36.670	34.573	2,894
2026-05-15	36.510	36.780	36.300	36.630	34.535	5,620
2026-05-14	36.380	37.000	36.300	36.770	34.667	74
2026-05-13	36.000	36.200	35.980	36.120	34.054	301
2026-05-12	36.690	36.740	36.060	36.510	34.422	352
2026-05-11	37.370	37.420	36.750	36.750	34.648	8,074
2026-05-08	36.800	37.380	36.800	37.330	35.195	2,756
2026-05-07	37.490	37.700	36.600	36.980	34.865	3,836
2026-05-06	37.400	37.920	37.400	37.920	35.751	227
2026-05-05	36.900	37.200	36.680	36.920	34.809	341

← NewerPage 2 of 22 · 1,267 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.