Ipsen SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	166.85	166.85	166.85	166.85	165.09	0
2026-04-30	162.95	166.90	159.60	166.85	165.09	123,233
2026-04-29	166.00	166.00	163.15	163.15	161.43	37,314
2026-04-28	164.00	167.10	162.00	164.30	162.57	88,146
2026-04-27	163.15	165.30	163.00	164.10	162.37	122,099
2026-04-24	165.10	165.10	162.15	162.15	160.44	16
2026-04-23	161.30	164.60	161.30	164.00	162.27	723
2026-04-22	160.70	163.20	160.70	161.10	159.40	4,244
2026-04-21	162.35	162.80	159.40	159.45	157.77	15,239
2026-04-20	161.50	162.15	160.90	162.15	160.44	150
2026-04-17	162.35	163.00	160.90	160.90	159.21	43,964
2026-04-16	163.05	164.15	162.35	162.35	160.64	54,783
2026-04-15	165.20	166.40	164.20	164.30	162.57	71,730
2026-04-14	166.65	168.60	164.70	165.00	163.26	2,333
2026-04-13	170.00	170.00	167.50	167.75	165.98	24,186
2026-04-10	164.00	170.25	164.00	170.25	168.46	132
2026-04-09	163.65	163.90	162.60	162.95	161.23	98
2026-04-08	164.20	166.20	163.20	163.55	161.83	42,000
2026-04-07	167.15	167.50	163.55	163.55	161.83	108,958
2026-04-02	164.30	167.05	163.40	167.05	165.29	47
2026-04-01	161.50	165.60	161.50	164.80	163.07	396
2026-03-31	156.00	160.40	155.90	158.55	156.88	766
2026-03-30	157.40	157.40	154.60	155.75	154.11	122,773
2026-03-27	152.90	158.60	152.80	157.60	155.94	147,399
2026-03-26	151.75	152.20	151.40	151.65	150.05	30,000
2026-03-25	149.70	151.90	149.70	151.05	149.46	210
2026-03-24	148.40	149.40	147.80	149.40	147.83	70,738
2026-03-23	148.60	149.60	145.70	148.50	146.94	109,652
2026-03-20	152.10	152.10	149.00	149.10	147.53	73
2026-03-19	154.95	155.20	152.60	153.20	151.59	5,160
2026-03-18	157.70	158.40	155.15	155.15	153.52	7,253
2026-03-17	153.70	156.60	153.60	156.60	154.95	60,779
2026-03-16	153.30	155.00	153.30	154.35	152.73	29,785
2026-03-13	153.70	154.30	150.40	152.20	150.60	45,497
2026-03-12	156.00	156.50	153.20	153.90	152.28	229,297
2026-03-11	156.80	157.40	155.10	156.40	154.75	170,380
2026-03-10	157.10	161.60	157.10	157.60	155.94	206,265
2026-03-09	157.80	157.80	153.60	154.55	152.92	162,197
2026-03-06	164.30	164.50	160.90	162.35	160.64	15,957
2026-03-05	163.70	167.00	163.70	164.00	162.27	3
2026-03-04	160.50	163.40	157.50	162.55	160.84	7,852
2026-03-03	162.90	162.90	160.10	160.50	158.81	3,402
2026-03-02	164.70	166.30	160.20	164.00	162.27	1,092
2026-02-27	160.80	165.10	160.80	164.90	163.16	148,214
2026-02-26	159.70	161.80	159.70	160.20	158.51	3
2026-02-25	159.45	160.60	158.90	159.85	158.17	2,028
2026-02-24	157.00	159.70	156.90	158.25	156.58	30,960
2026-02-23	156.80	160.60	156.10	156.20	154.56	366
2026-02-20	157.60	162.40	157.10	157.60	155.94	589
2026-02-19	157.40	159.60	157.40	157.40	155.74	88,081
2026-02-18	155.50	158.40	155.50	156.00	154.36	2,667
2026-02-17	154.60	156.80	154.60	155.85	154.21	3,104
2026-02-16	154.45	155.20	152.20	152.60	150.99	11,784
2026-02-13	147.40	153.50	147.40	153.50	151.88	232
2026-02-12	139.10	151.80	139.10	147.65	146.10	627
2026-02-11	140.00	142.60	137.60	137.60	136.15	774
2026-02-10	138.40	139.90	138.40	139.75	138.28	94
2026-02-09	137.90	138.20	136.40	137.10	135.66	2,827
2026-02-06	134.45	135.75	134.30	135.75	134.32	0
2026-02-05	136.50	137.30	135.35	135.35	133.93	250

← NewerPage 3 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.