Ipsos SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 31.750 | 31.980 | 31.480 | 31.480 | 29.680 | 38 |
| 2025-11-06 | 32.340 | 32.380 | 32.000 | 32.180 | 30.340 | 109 |
| 2025-11-05 | 32.100 | 32.500 | 32.000 | 32.450 | 30.594 | 22 |
| 2025-11-04 | 33.000 | 33.000 | 32.490 | 32.490 | 30.632 | 381 |
| 2025-11-03 | 33.210 | 33.620 | 33.160 | 33.160 | 31.264 | 134 |
| 2025-10-31 | 33.210 | 33.360 | 33.210 | 33.210 | 31.311 | 0 |
| 2025-10-30 | 33.510 | 33.720 | 33.160 | 33.160 | 31.264 | 46 |
| 2025-10-29 | 34.010 | 34.180 | 33.740 | 33.740 | 31.810 | 37,125 |
| 2025-10-28 | 33.820 | 33.820 | 33.680 | 33.820 | 31.886 | 59 |
| 2025-10-27 | 34.050 | 34.500 | 33.900 | 34.090 | 32.140 | 126 |
| 2025-10-24 | 34.230 | 34.800 | 34.000 | 34.210 | 32.254 | 46,725 |
| 2025-10-23 | 34.990 | 35.340 | 32.940 | 34.010 | 32.065 | 3,102 |
| 2025-10-22 | 36.590 | 36.740 | 36.280 | 36.380 | 34.299 | 1,725 |
| 2025-10-21 | 36.430 | 36.670 | 36.020 | 36.670 | 34.573 | 1,391 |
← NewerPage 5 of 5 · 254 trading days
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.