Ipsos SA historical data

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

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
2025-10-20	36.220	36.360	35.660	35.730	33.687	182
2025-10-17	35.580	36.180	35.100	36.180	34.111	154
2025-10-16	35.640	35.640	35.260	35.560	33.526	1,647
2025-10-15	35.300	35.810	35.260	35.810	33.762	9,029
2025-10-14	35.360	35.360	34.480	34.760	32.772	152
2025-10-13	35.500	35.720	35.440	35.610	33.573	1,145
2025-10-10	36.140	36.140	35.580	35.580	33.545	9
2025-10-09	37.000	37.000	35.980	36.260	34.186	733
2025-10-08	36.040	36.800	36.040	36.610	34.516	5,137
2025-10-07	36.730	36.740	36.380	36.570	34.479	3
2025-10-06	37.080	37.080	35.440	36.340	34.262	182
2025-10-03	37.360	37.360	36.660	36.770	34.667	1,091
2025-10-02	37.390	37.480	37.100	37.330	35.195	22
2025-10-01	37.660	37.700	37.040	37.160	35.035	1,692
2025-09-30	37.640	38.070	37.500	38.070	35.893	5,904
2025-09-29	36.920	37.800	36.800	37.800	35.638	200
2025-09-26	36.520	36.520	36.260	36.510	34.422	407
2025-09-25	36.640	36.640	36.000	36.040	33.979	278
2025-09-24	37.200	37.200	36.640	36.690	34.592	102
2025-09-23	37.470	37.740	37.160	37.620	35.468	20,047
2025-09-22	37.260	37.260	36.500	36.900	34.790	81,435
2025-09-19	37.480	37.480	37.060	37.410	35.271	98
2025-09-18	37.440	37.440	37.040	37.230	35.101	99
2025-09-17	37.300	37.300	36.840	37.210	35.082	50
2025-09-16	37.350	37.620	37.020	37.600	35.450	102
2025-09-15	37.840	38.020	36.940	37.120	34.997	2,474
2025-09-12	35.830	36.840	35.660	36.730	34.629	303
2025-09-11	35.280	35.880	35.220	35.630	33.592	97
2025-09-10	35.240	35.240	35.080	35.130	33.121	197
2025-09-09	34.950	35.400	34.880	34.970	32.970	218
2025-09-08	34.580	34.860	34.400	34.700	32.715	358
2025-09-05	34.950	34.950	34.620	34.950	32.951	551
2025-09-04	34.640	35.300	34.500	35.010	33.008	1,314
2025-09-03	34.810	35.340	34.320	34.740	32.753	699
2025-09-02	35.380	35.380	35.060	35.340	33.319	251
2025-09-01	35.920	35.920	35.500	35.670	33.630	2,164
2025-08-29	36.320	36.380	35.500	35.910	33.856	13,603
2025-08-28	37.390	37.480	36.360	36.770	34.667	15
2025-08-27	36.820	37.160	36.400	37.160	35.035	64
2025-08-26	38.460	38.460	36.460	36.770	34.667	6,804
2025-08-22	38.460	38.940	38.180	38.680	36.468	279
2025-08-21	38.210	38.230	37.780	38.230	36.044	36
2025-08-20	38.500	38.630	38.180	38.540	36.336	250
2025-08-19	38.440	38.800	38.440	38.660	36.449	2,289
2025-08-18	38.400	38.460	37.920	38.150	35.968	57
2025-08-15	38.360	38.360	38.200	38.310	36.119	0

← NewerPage 5 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.