Ipsos SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	34.820	34.820	33.860	34.330	32.367	21,892
2026-02-03	35.860	35.860	35.080	35.300	33.281	1,320
2026-02-02	35.840	35.840	35.320	35.670	33.630	117
2026-01-30	35.890	35.920	35.600	35.730	33.687	341
2026-01-29	36.000	37.000	35.620	36.040	33.979	408
2026-01-28	35.400	35.960	35.400	35.910	33.856	7,178
2026-01-27	35.870	36.500	35.400	35.540	33.507	327
2026-01-26	35.780	35.780	35.280	35.630	33.592	436
2026-01-23	35.300	35.300	34.800	34.910	32.913	60
2026-01-22	33.840	35.480	33.840	35.030	33.027	917
2026-01-21	32.960	32.980	32.300	32.980	31.094	73
2026-01-20	32.800	33.100	32.660	32.840	30.962	8
2026-01-19	33.100	33.100	32.720	32.900	31.018	61,443
2026-01-16	34.500	34.640	33.860	33.860	31.924	90
2026-01-15	34.990	35.100	33.880	34.090	32.140	37,249
2026-01-14	34.400	35.100	34.000	34.620	32.640	2,327
2026-01-13	34.800	34.800	33.880	34.070	32.122	4
2026-01-12	34.720	34.960	34.460	34.620	32.640	2,280
2026-01-09	33.960	34.560	33.900	34.500	32.527	3,395
2026-01-08	34.140	34.140	33.640	34.010	32.065	205
2026-01-07	34.700	34.740	34.000	34.190	32.235	116
2026-01-06	34.500	34.500	33.780	34.290	32.329	779
2026-01-05	34.010	34.200	33.580	34.110	32.159	328
2026-01-02	34.310	34.420	33.680	33.680	31.754	162
2025-12-31	34.040	34.210	34.040	34.210	32.254	95
2025-12-30	34.210	34.420	34.120	34.250	32.291	288
2025-12-29	33.740	34.420	33.740	34.420	32.452	376
2025-12-24	33.700	33.760	33.660	33.660	31.735	6
2025-12-23	33.780	33.840	33.370	33.370	31.462	74
2025-12-22	33.600	33.700	33.320	33.600	31.678	30,766
2025-12-19	33.350	33.700	33.300	33.510	31.594	514
2025-12-18	32.880	33.420	32.880	33.100	31.207	10
2025-12-17	33.420	33.420	32.420	33.250	31.348	5,482
2025-12-16	33.900	33.900	33.300	33.680	31.754	11,849
2025-12-15	33.270	33.700	32.980	33.530	31.612	55
2025-12-12	32.420	33.120	32.420	32.860	30.981	1,142
2025-12-11	31.850	32.380	31.720	32.320	30.472	50
2025-12-10	31.750	31.800	31.320	31.690	29.878	237
2025-12-09	32.440	32.440	32.220	32.410	30.556	25
2025-12-08	32.000	32.140	31.940	32.080	30.245	85
2025-12-05	32.180	32.180	31.950	31.950	30.123	6
2025-12-04	31.700	32.140	31.700	31.890	30.066	9
2025-12-03	31.790	32.040	31.600	31.850	30.028	15
2025-12-02	32.360	32.360	31.940	32.160	30.321	42
2025-12-01	31.760	32.300	31.760	31.790	29.972	50
2025-11-28	32.120	32.160	32.120	32.140	30.302	15
2025-11-27	31.540	31.760	31.540	31.560	29.755	10
2025-11-26	31.750	31.760	31.560	31.610	29.802	134,028
2025-11-25	31.100	31.560	31.100	31.560	29.755	4
2025-11-24	31.400	31.640	31.400	31.460	29.661	8,032
2025-11-21	31.360	31.360	30.920	31.360	29.567	47
2025-11-20	31.540	31.600	31.170	31.170	29.387	2,702
2025-11-19	32.000	32.000	31.500	31.650	29.840	13
2025-11-18	32.000	32.300	31.860	32.300	30.453	555
2025-11-17	32.490	32.660	32.240	32.260	30.415	32
2025-11-14	32.100	32.120	31.600	32.080	30.245	10
2025-11-13	32.540	32.540	32.160	32.160	30.321	2
2025-11-12	32.280	32.750	32.280	32.750	30.877	25
2025-11-11	31.970	32.160	31.970	31.970	30.142	702
2025-11-10	31.960	32.410	31.960	32.410	30.556	43

← NewerPage 4 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.