Ipsen SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	158.55	162.10	157.20	160.40	160.40	63,190
2026-07-27	158.75	160.10	158.40	158.80	158.80	97,612
2026-07-24	158.90	158.90	156.90	158.75	158.75	141
2026-07-23	162.35	162.70	161.00	162.15	162.15	96,441
2026-07-22	162.15	163.40	161.90	162.65	162.65	1
2026-07-21	162.25	162.40	159.90	162.20	162.20	5,109
2026-07-20	160.80	161.30	159.95	161.10	161.10	956
2026-07-17	157.70	160.60	156.20	160.60	160.60	214
2026-07-16	160.60	160.60	156.80	157.30	157.30	121
2026-07-15	159.10	160.50	159.10	159.55	159.55	2,494
2026-07-14	160.80	160.80	157.30	157.30	157.30	29
2026-07-13	163.25	163.60	159.90	161.30	161.30	18
2026-07-10	169.60	169.60	161.10	162.05	162.05	21,015
2026-07-09	166.95	169.60	165.90	168.30	168.30	96,613
2026-07-08	167.30	167.30	165.50	165.50	165.50	18
2026-07-07	168.90	169.50	167.60	167.70	167.70	6,497
2026-07-06	170.35	174.90	167.80	169.30	169.30	312,357
2026-07-03	170.75	170.80	168.10	170.25	170.25	10,951
2026-07-02	165.40	171.10	165.00	170.75	170.75	18,462
2026-07-01	168.70	170.00	166.20	166.55	166.55	541
2026-06-30	165.10	168.40	164.90	168.40	168.40	50,363
2026-06-29	162.40	166.60	162.40	165.40	165.40	494
2026-06-26	162.05	165.20	160.00	162.45	162.45	3,582
2026-06-25	163.35	163.60	162.30	162.65	162.65	143,108
2026-06-24	162.90	166.00	162.90	163.15	163.15	1,003
2026-06-23	157.60	162.40	157.10	162.40	162.40	403,197
2026-06-22	156.40	159.50	154.60	156.60	156.60	239,217
2026-06-19	154.05	156.50	151.70	155.85	155.85	63,842
2026-06-18	159.35	162.80	153.90	154.15	154.15	68,725
2026-06-17	156.30	158.65	156.30	158.65	158.65	595
2026-06-16	156.20	157.70	155.20	155.30	155.30	31,973
2026-06-15	158.55	158.90	156.18	158.90	158.90	443,678
2026-06-12	156.80	157.80	156.70	157.40	157.40	650,644
2026-06-11	154.05	157.70	151.80	157.30	157.30	113,484
2026-06-10	158.30	158.30	153.80	154.45	154.45	91,199
2026-06-09	157.40	160.60	156.20	157.00	157.00	685,744
2026-06-08	155.75	159.40	155.70	157.51	157.51	423,580
2026-06-05	154.95	157.50	154.70	157.50	157.50	447,802
2026-06-04	150.90	154.80	150.90	154.55	154.55	3,521
2026-06-03	150.55	151.10	148.80	150.65	150.65	3,820
2026-06-02	152.20	153.30	150.60	152.00	150.40	203
2026-06-01	153.90	155.10	152.20	152.60	150.99	471
2026-05-29	154.85	157.25	154.60	155.05	153.42	184,951
2026-05-28	158.00	158.00	155.10	156.90	155.25	176,530
2026-05-27	160.40	160.40	157.80	159.75	158.07	1,414
2026-05-26	160.30	162.70	160.30	161.20	159.50	104,525
2026-05-22	160.80	163.30	159.55	159.55	157.87	202,403
2026-05-21	159.25	161.20	159.00	161.20	159.50	540,064
2026-05-20	157.30	159.20	156.80	159.05	157.38	86,304
2026-05-19	155.05	158.70	154.50	156.90	155.25	44
2026-05-18	165.10	165.10	152.50	154.35	152.73	102,016
2026-05-15	166.25	167.50	162.40	166.25	164.50	367
2026-05-14	165.70	165.90	165.40	165.70	163.96	23
2026-05-13	165.30	166.30	163.90	164.50	162.77	14,537
2026-05-12	164.70	167.00	163.70	164.80	163.07	30,049
2026-05-11	166.85	167.50	164.50	165.70	163.96	35,818
2026-05-08	168.30	168.30	165.50	166.75	164.99	54
2026-05-07	173.10	176.60	169.20	169.20	167.42	3,676
2026-05-06	169.60	173.40	169.10	173.10	171.28	1,831
2026-05-05	167.80	169.50	167.80	169.50	167.72	35,819

← NewerPage 2 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-03	1.6000 EUR
2025-06-04	1.4000 EUR
2024-05-30	1.2000 EUR
2023-06-02	1.2000 EUR
2022-05-31	1.2000 EUR
2021-05-31	1.0000 EUR
2020-06-03	1.0000 EUR
2019-05-31	1.0000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.