Ipsen SA historical data
| 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 |
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.