Ipsos SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	44.570	44.620	43.970	44.610	40.344	71,121
2025-02-21	44.490	45.320	44.360	44.860	40.570	1,929
2025-02-20	44.900	45.280	44.490	44.490	40.235	11,017
2025-02-19	46.030	46.180	44.880	45.270	40.941	12,341
2025-02-18	46.270	46.270	45.700	46.270	41.845	1,939
2025-02-17	46.190	46.540	46.030	46.540	42.089	2,257
2025-02-14	45.720	46.460	45.420	46.330	41.899	1,581
2025-02-13	45.900	46.420	45.580	45.700	41.329	5,850
2025-02-12	45.600	45.880	45.560	45.880	41.492	7,938
2025-02-11	45.800	45.980	45.580	45.760	41.384	6,870
2025-02-10	45.460	46.030	45.460	46.030	41.628	525
2025-02-07	45.780	45.820	45.200	45.820	41.438	939
2025-02-06	45.520	45.840	45.520	45.840	41.456	356
2025-02-05	45.390	45.480	45.080	45.100	40.787	735
2025-02-04	45.140	45.880	45.140	45.880	41.492	3,177
2025-02-03	45.210	45.220	44.640	45.100	40.787	803
2025-01-31	45.640	45.860	45.340	45.740	41.366	7,472
2025-01-30	45.840	46.000	45.680	45.760	41.384	1,929
2025-01-29	46.080	46.080	45.220	45.430	41.085	9,524
2025-01-28	45.920	46.660	45.800	46.520	42.071	1,185
2025-01-27	46.040	46.040	45.780	45.860	41.474	858
2025-01-24	46.600	47.240	46.360	46.460	42.017	1,311
2025-01-23	46.780	46.780	46.130	46.130	41.718	1,376
2025-01-22	46.370	46.760	46.370	46.370	41.935	1,139
2025-01-21	45.900	46.500	45.860	46.400	41.963	1,502
2025-01-20	45.840	46.200	45.720	45.880	41.492	521
2025-01-17	44.860	45.540	44.720	44.920	40.624	2,121
2025-01-16	44.040	44.750	44.020	44.750	40.470	3,307
2025-01-15	43.760	44.280	43.760	44.220	39.991	7,830
2025-01-14	43.400	44.140	43.380	43.540	39.376	1,845
2025-01-13	43.880	43.880	43.110	43.110	38.987	2,853
2025-01-10	44.670	44.840	43.960	44.380	40.136	2,448
2025-01-09	44.550	44.680	44.340	44.430	40.181	3,588
2025-01-08	45.500	45.500	44.300	44.610	40.344	2,257
2025-01-07	46.190	46.340	45.500	45.820	41.438	7,830
2025-01-06	45.700	46.560	45.540	45.660	41.293	1,032
2025-01-03	46.210	46.520	45.380	45.550	41.194	1,568
2025-01-02	45.960	46.180	45.740	46.050	41.646	2,551
2024-12-31	45.900	45.931	45.740	45.740	41.366	749
2024-12-30	46.230	46.260	45.800	46.150	41.736	1,006
2024-12-27	45.960	46.540	45.960	46.480	42.035	6,266
2024-12-24	45.960	47.340	45.960	46.370	41.935	67
2024-12-23	45.100	46.320	44.880	45.800	41.420	1,597
2024-12-20	44.590	45.280	44.180	45.020	40.715	22,985
2024-12-19	45.340	45.340	44.820	44.940	40.642	2,356
2024-12-18	45.560	46.060	45.560	45.600	41.239	1,687
2024-12-17	45.160	46.200	44.120	45.640	41.275	44,538
2024-12-16	46.310	46.420	45.360	45.390	41.049	9,902
2024-12-13	46.080	46.460	46.080	46.370	41.935	4,862
2024-12-12	46.420	46.600	46.020	46.330	41.899	6,974
2024-12-11	45.600	46.420	45.380	45.570	41.212	7,915
2024-12-10	45.250	45.940	45.100	45.860	41.474	5,929
2024-12-09	45.000	45.680	44.800	45.530	41.176	17,943
2024-12-06	42.980	44.300	42.980	44.220	39.991	97,888
2024-12-05	42.980	43.600	42.980	43.360	39.213	2,596
2024-12-04	42.250	42.760	41.460	42.420	38.363	7,825
2024-12-03	42.660	42.920	41.660	42.480	38.417	2,939
2024-12-02	43.500	43.560	42.240	42.720	38.634	4,207
2024-11-29	44.060	44.860	44.020	44.020	39.810	778
2024-11-28	44.100	44.720	44.060	44.410	40.163	2,278

← NewerPage 8 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.