Ipsos SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	35.830	35.830	35.830	35.830	33.781	0
2026-04-30	35.610	36.280	35.500	35.830	33.781	322
2026-04-29	34.960	35.620	34.960	35.540	33.507	97
2026-04-28	34.940	35.200	34.940	34.950	32.951	7,246
2026-04-27	34.320	35.160	34.320	34.910	32.913	6,862
2026-04-24	34.930	34.980	34.720	34.810	32.819	5,169
2026-04-23	34.230	34.552	34.160	34.170	32.216	1,868
2026-04-22	34.080	34.080	33.780	33.780	31.848	1,709
2026-04-21	33.370	34.160	33.220	33.740	31.810	31,170
2026-04-20	33.500	33.500	32.940	32.960	31.075	5,022
2026-04-17	35.690	35.780	33.480	33.600	31.678	49,851
2026-04-16	38.840	40.200	38.840	39.670	37.401	1,029
2026-04-15	37.940	38.480	37.940	38.190	36.006	334
2026-04-14	36.710	37.960	36.660	37.660	35.506	63,755
2026-04-13	35.560	36.480	35.560	36.280	34.205	900
2026-04-10	34.900	35.820	34.900	35.610	33.573	1,979
2026-04-09	35.380	35.560	34.940	35.280	33.262	2,403
2026-04-08	35.730	35.780	35.240	35.750	33.705	121
2026-04-07	34.460	35.360	34.190	34.190	32.235	145
2026-04-02	34.010	34.080	33.900	33.960	32.018	74
2026-04-01	34.480	34.520	34.240	34.350	32.386	9
2026-03-31	34.090	34.260	33.720	33.760	31.829	100
2026-03-30	33.620	34.110	33.420	34.110	32.159	27
2026-03-27	34.110	34.120	33.580	34.050	32.103	2,374
2026-03-26	33.680	34.010	33.480	34.010	32.065	4
2026-03-25	34.010	34.100	33.280	33.470	31.556	7,508
2026-03-24	34.010	34.460	33.600	34.010	32.065	26
2026-03-23	33.000	34.620	32.940	34.310	32.348	25,594
2026-03-20	34.030	34.140	33.400	33.660	31.735	142
2026-03-19	34.310	34.600	33.900	34.130	32.178	87,927
2026-03-18	36.320	36.320	34.260	34.310	32.348	7,017
2026-03-17	36.490	36.560	36.300	36.320	34.243	705
2026-03-16	36.300	36.680	36.220	36.380	34.299	51,789
2026-03-13	35.380	36.650	35.320	36.650	34.554	196
2026-03-12	35.460	35.980	35.320	35.520	33.489	183,406
2026-03-11	35.690	35.920	35.100	35.540	33.507	18
2026-03-10	35.910	36.340	35.580	35.580	33.545	3,903
2026-03-09	35.890	36.200	35.260	35.770	33.724	1,700
2026-03-06	36.200	36.980	36.200	36.730	34.629	6,598
2026-03-05	35.360	36.500	35.360	35.970	33.913	3,698
2026-03-04	34.320	35.540	34.320	35.520	33.489	71
2026-03-03	33.820	34.400	33.820	34.210	32.254	134,218
2026-03-02	32.920	34.500	32.920	34.400	32.433	532
2026-02-27	34.990	35.000	34.180	34.370	32.404	69
2026-02-26	33.410	35.000	33.300	34.520	32.546	9,158
2026-02-25	31.280	33.000	30.720	32.940	31.056	501
2026-02-24	30.350	30.440	29.840	30.250	28.520	78
2026-02-23	31.400	31.500	30.360	30.480	28.737	994
2026-02-20	30.680	31.120	30.220	30.890	29.123	6,270
2026-02-19	30.270	30.300	30.000	30.190	28.463	168,316
2026-02-18	30.150	30.300	29.780	29.960	28.247	10,555
2026-02-17	29.490	30.080	29.120	29.960	28.247	6,085
2026-02-16	31.040	31.040	29.840	29.860	28.152	177
2026-02-13	30.950	31.320	30.890	30.890	29.123	1,262
2026-02-12	31.200	31.580	30.800	31.200	29.416	12,666
2026-02-11	33.440	33.440	31.400	31.670	29.859	953
2026-02-10	32.980	33.580	32.980	33.390	31.480	1,071
2026-02-09	33.080	33.400	32.920	33.140	31.245	45
2026-02-06	33.420	33.420	32.640	33.290	31.386	577
2026-02-05	34.010	34.200	33.400	33.780	31.848	5,602

← NewerPage 3 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.