Ipsos SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	38.400	38.400	38.000	38.230	36.044	109
2025-08-13	38.190	38.300	37.900	38.230	36.044	814
2025-08-12	38.010	38.360	37.900	38.250	36.062	18
2025-08-11	38.800	38.800	38.040	38.210	36.025	75
2025-08-08	38.760	38.760	38.440	38.500	36.298	40
2025-08-07	37.700	38.480	37.700	38.330	36.138	6
2025-08-06	38.070	38.380	37.660	38.110	35.930	542
2025-08-05	38.500	38.840	38.230	38.230	36.044	368
2025-08-04	38.560	38.840	38.560	38.810	36.590	120,019
2025-08-01	39.460	39.460	38.780	38.780	36.562	131
2025-07-31	39.610	40.020	39.520	39.850	37.571	54
2025-07-30	40.420	40.420	39.850	39.850	37.571	1,710
2025-07-29	41.290	41.480	40.530	40.530	38.212	50
2025-07-28	42.400	42.400	40.660	41.120	38.768	46
2025-07-25	43.340	43.340	41.620	42.050	39.645	4
2025-07-24	41.490	43.630	40.280	43.630	41.135	18,352
2025-07-23	40.690	40.940	40.650	40.650	38.325	36
2025-07-22	40.670	40.740	40.320	40.730	38.401	4,881
2025-07-21	41.490	41.620	40.840	40.920	38.580	54
2025-07-18	42.310	42.540	41.660	41.820	39.428	4
2025-07-17	42.030	42.680	41.800	41.860	39.466	2
2025-07-16	42.170	42.340	41.980	42.030	39.626	10
2025-07-15	42.110	42.400	42.000	42.110	39.702	17
2025-07-14	41.960	41.960	41.560	41.860	39.466	264
2025-07-11	43.220	43.220	42.080	42.660	40.220	120,032
2025-07-10	43.060	43.880	43.060	43.670	41.172	356
2025-07-09	43.090	43.300	42.600	42.600	40.164	159,954
2025-07-08	43.090	43.100	42.520	42.870	40.418	7
2025-07-07	42.600	43.080	42.520	42.600	40.164	45,800
2025-07-04	42.500	42.760	42.180	42.680	40.239	159
2025-07-03	43.440	43.440	43.000	43.320	40.842	807
2025-07-02	43.200	43.690	43.080	43.690	41.191	41,694
2025-07-01	43.610	43.700	42.520	42.520	40.088	2,499
2025-06-30	45.620	45.620	45.120	45.370	41.031	1,247
2025-06-27	44.900	45.560	44.900	44.920	40.624	53
2025-06-26	44.730	44.800	44.460	44.570	40.308	21
2025-06-25	44.630	44.700	44.340	44.550	40.289	31
2025-06-24	44.520	44.520	44.360	44.490	40.235	27
2025-06-23	43.280	43.810	43.160	43.810	39.620	54,634
2025-06-20	43.380	43.680	43.340	43.500	39.340	2
2025-06-19	43.320	43.720	43.320	43.670	39.494	459
2025-06-18	44.340	44.340	43.920	44.340	40.100	894
2025-06-17	44.200	44.620	44.080	44.550	40.289	18
2025-06-16	44.800	45.100	44.460	44.940	40.642	14
2025-06-13	45.320	45.320	44.680	44.980	40.678	11
2025-06-12	45.430	45.560	45.000	45.370	41.031	16
2025-06-11	44.300	46.140	44.300	45.600	41.239	16
2025-06-10	43.890	43.940	43.890	43.890	39.693	180
2025-06-09	43.950	44.180	43.880	43.970	39.765	6
2025-06-06	44.200	44.200	44.000	44.200	39.973	9
2025-06-05	44.490	44.580	44.220	44.360	40.118	8
2025-06-04	44.410	44.960	44.280	44.280	40.045	34
2025-06-03	44.460	44.920	44.460	44.900	40.606	0
2025-06-02	44.490	44.620	44.260	44.510	40.253	2,139
2025-05-30	44.740	45.220	44.740	45.140	40.823	2
2025-05-29	45.000	45.080	44.680	45.080	40.769	103
2025-05-28	44.750	44.750	44.680	44.750	40.470	0
2025-05-27	44.200	44.800	44.000	44.710	40.434	12
2025-05-23	43.970	44.360	43.240	43.610	39.439	6
2025-05-22	44.610	44.720	43.970	43.970	39.765	5

← NewerPage 6 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.