Ipsos SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	44.300	44.620	44.300	44.300	40.063	30
2025-05-20	44.240	44.780	44.160	44.320	40.081	71
2025-05-19	44.530	45.000	44.320	44.320	40.081	3,117
2025-05-16	45.270	45.540	45.000	45.120	40.805	704
2025-05-15	44.880	45.200	44.880	44.940	40.642	305
2025-05-14	45.350	45.460	44.730	44.730	40.452	108
2025-05-13	44.400	45.180	44.400	45.000	40.696	52,772
2025-05-12	43.810	44.600	43.600	44.320	40.081	2
2025-05-09	43.000	43.710	43.000	43.710	39.530	1,529
2025-05-08	43.500	43.600	42.860	43.150	39.023	26,011
2025-05-07	42.600	42.660	42.380	42.660	38.580	59
2025-05-06	42.520	42.620	42.400	42.400	38.345	25
2025-05-02	42.480	42.830	42.160	42.830	38.734	3,728
2025-05-01	40.900	40.900	40.900	40.900	36.989	0
2025-04-30	40.900	41.450	40.900	40.900	36.989	3,143
2025-04-29	40.000	40.880	40.000	40.280	36.428	21,241
2025-04-28	39.950	40.280	39.620	39.750	35.949	21,943
2025-04-25	41.000	41.020	39.660	40.160	36.319	14,596
2025-04-24	40.180	40.940	40.180	40.770	36.871	11
2025-04-23	39.890	40.340	39.660	40.340	36.482	18
2025-04-22	41.260	41.260	39.340	39.340	35.578	21
2025-04-17	41.310	41.640	40.220	41.570	37.594	4,513
2025-04-16	42.100	42.100	41.160	41.250	37.305	76
2025-04-15	42.420	42.440	42.150	42.150	38.119	39
2025-04-14	41.510	42.060	41.000	42.030	38.010	1,797
2025-04-11	41.430	41.440	40.000	40.280	36.428	1,445
2025-04-10	42.420	42.420	40.750	40.750	36.853	2,653
2025-04-09	38.810	39.120	38.360	38.580	34.890	2
2025-04-08	39.090	39.700	38.680	39.400	35.632	2,493
2025-04-07	36.320	39.440	36.240	38.480	34.800	69
2025-04-04	40.240	40.240	38.040	39.420	35.650	2,564
2025-04-03	42.000	42.000	40.800	40.840	36.934	250
2025-04-02	42.270	42.300	41.890	42.190	38.155	864
2025-04-01	42.290	42.780	41.900	42.110	38.083	1,360
2025-03-31	42.130	42.260	41.640	42.150	38.119	3,482
2025-03-28	42.600	43.100	42.020	42.760	38.671	7,208
2025-03-27	43.620	43.620	43.000	43.400	39.249	8,811
2025-03-26	44.240	44.740	43.800	43.850	39.656	13,415
2025-03-25	43.870	44.440	43.760	44.300	40.063	21,231
2025-03-24	43.973	44.220	43.973	44.060	39.846	1,497
2025-03-21	43.930	44.140	43.400	43.890	39.693	669
2025-03-20	44.280	44.380	43.680	44.360	40.118	864
2025-03-19	44.540	44.540	44.140	44.320	40.081	2,343
2025-03-18	44.720	44.720	44.400	44.530	40.271	1,928
2025-03-17	44.860	45.140	44.180	44.650	40.380	2,560
2025-03-14	43.690	44.440	43.600	44.220	39.991	1,586
2025-03-13	45.620	45.620	43.820	44.140	39.919	2,492
2025-03-12	45.580	46.020	45.580	45.940	41.547	2,498
2025-03-11	46.680	47.040	45.540	45.620	41.257	3,794
2025-03-10	47.460	47.780	46.520	46.830	42.351	2,380
2025-03-07	46.990	47.080	46.500	47.030	42.532	11,030
2025-03-06	47.260	47.540	46.560	47.050	42.550	5,589
2025-03-05	46.480	47.280	46.480	46.910	42.424	78,227
2025-03-04	47.500	47.600	45.540	46.190	41.773	2,417
2025-03-03	47.870	48.720	47.780	48.280	43.663	1,707
2025-02-28	47.220	48.320	47.200	47.950	43.364	6,108
2025-02-27	47.180	50.150	47.180	48.650	43.997	4,651
2025-02-26	44.820	45.600	44.811	44.960	40.660	49,468
2025-02-25	44.490	44.980	44.480	44.650	40.380	7,122
2025-02-24	44.570	44.620	43.970	44.610	40.344	71,121

← NewerPage 7 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.