Ipsen SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 136.50 | 137.30 | 135.35 | 135.35 | 133.93 | 250 |
| 2026-02-04 | 136.00 | 137.50 | 136.00 | 136.50 | 135.06 | 229 |
| 2026-02-03 | 137.30 | 137.30 | 134.50 | 135.15 | 133.73 | 15,791 |
| 2026-02-02 | 137.00 | 137.60 | 136.60 | 137.40 | 135.95 | 6,291 |
| 2026-01-30 | 137.90 | 138.10 | 136.30 | 137.40 | 135.95 | 63,049 |
| 2026-01-29 | 138.05 | 138.70 | 136.60 | 138.15 | 136.70 | 13,129 |
| 2026-01-28 | 138.95 | 139.30 | 137.30 | 137.30 | 135.85 | 335 |
| 2026-01-27 | 138.35 | 139.70 | 138.10 | 139.65 | 138.18 | 3,771 |
| 2026-01-26 | 135.70 | 139.70 | 135.70 | 139.55 | 138.08 | 19 |
| 2026-01-23 | 136.30 | 137.00 | 136.30 | 136.30 | 134.87 | 3 |
| 2026-01-22 | 133.70 | 135.90 | 133.70 | 135.65 | 134.22 | 39 |
| 2026-01-21 | 133.40 | 133.50 | 132.90 | 133.50 | 132.09 | 76 |
| 2026-01-20 | 132.30 | 133.00 | 130.00 | 133.00 | 131.60 | 7,691 |
| 2026-01-19 | 133.00 | 133.00 | 132.00 | 132.00 | 130.61 | 544 |
| 2026-01-16 | 136.40 | 137.50 | 134.15 | 134.15 | 132.74 | 7,523 |
| 2026-01-15 | 136.30 | 138.00 | 135.80 | 136.10 | 134.67 | 67,628 |
| 2026-01-14 | 128.00 | 135.65 | 128.00 | 135.35 | 133.93 | 1,772 |
| 2026-01-13 | 129.00 | 131.10 | 126.60 | 127.35 | 126.01 | 200,813 |
| 2026-01-12 | 127.40 | 130.20 | 127.40 | 129.30 | 127.94 | 136,399 |
| 2026-01-09 | 126.05 | 128.00 | 125.80 | 127.25 | 125.91 | 222 |
| 2026-01-08 | 120.50 | 127.20 | 120.20 | 126.75 | 125.42 | 83,145 |
| 2026-01-07 | 121.30 | 121.40 | 120.00 | 120.20 | 118.93 | 76,104 |
| 2026-01-06 | 117.10 | 120.10 | 117.10 | 120.10 | 118.84 | 8,055 |
| 2026-01-05 | 116.00 | 117.90 | 116.00 | 116.90 | 115.67 | 5,432 |
| 2026-01-02 | 118.65 | 119.00 | 116.70 | 116.70 | 115.47 | 56,895 |
| 2025-12-31 | 119.00 | 119.00 | 118.70 | 118.75 | 117.50 | 9 |
| 2025-12-30 | 118.90 | 119.80 | 118.90 | 119.55 | 118.29 | 3,557 |
| 2025-12-29 | 119.35 | 120.00 | 118.50 | 119.05 | 117.80 | 484 |
| 2025-12-24 | 119.05 | 119.80 | 118.90 | 119.55 | 118.29 | 2 |
| 2025-12-23 | 119.55 | 120.00 | 119.35 | 119.35 | 118.09 | 160 |
| 2025-12-22 | 119.05 | 120.30 | 118.50 | 119.45 | 118.19 | 498 |
| 2025-12-19 | 118.95 | 120.80 | 116.10 | 120.80 | 119.53 | 38,133 |
| 2025-12-18 | 120.10 | 120.10 | 119.80 | 120.10 | 118.84 | 109,219 |
| 2025-12-17 | 120.90 | 121.10 | 120.10 | 120.10 | 118.84 | 160,419 |
| 2025-12-16 | 122.65 | 123.70 | 120.00 | 120.70 | 119.43 | 0 |
| 2025-12-15 | 121.10 | 123.10 | 120.90 | 122.05 | 120.77 | 510 |
| 2025-12-12 | 121.80 | 121.80 | 120.90 | 121.20 | 119.92 | 82 |
| 2025-12-11 | 122.40 | 122.40 | 121.20 | 121.70 | 120.42 | 102,914 |
| 2025-12-10 | 122.70 | 122.70 | 120.50 | 122.15 | 120.86 | 167,710 |
| 2025-12-09 | 122.30 | 123.85 | 122.30 | 123.85 | 122.55 | 319 |
| 2025-12-08 | 122.40 | 123.70 | 122.40 | 122.45 | 121.16 | 66,501 |
| 2025-12-05 | 122.55 | 123.30 | 122.55 | 122.55 | 121.26 | 0 |
| 2025-12-04 | 122.40 | 123.10 | 122.40 | 122.65 | 121.36 | 80 |
| 2025-12-03 | 122.95 | 124.60 | 121.70 | 121.70 | 120.42 | 161 |
| 2025-12-02 | 124.40 | 125.10 | 123.50 | 124.40 | 123.09 | 237 |
| 2025-12-01 | 124.00 | 124.50 | 123.80 | 124.10 | 122.79 | 171 |
| 2025-11-28 | 124.70 | 125.50 | 124.70 | 125.10 | 123.78 | 35 |
| 2025-11-27 | 125.00 | 125.70 | 125.00 | 125.20 | 123.88 | 24 |
| 2025-11-26 | 125.90 | 127.00 | 124.80 | 125.80 | 124.48 | 144,391 |
| 2025-11-25 | 128.40 | 128.80 | 127.30 | 128.80 | 127.44 | 117,102 |
| 2025-11-24 | 127.65 | 128.00 | 127.30 | 128.00 | 126.65 | 101 |
| 2025-11-21 | 126.75 | 126.80 | 125.70 | 126.65 | 125.32 | 205,994 |
| 2025-11-20 | 127.30 | 129.00 | 127.30 | 127.35 | 126.01 | 2,117 |
| 2025-11-19 | 128.90 | 128.90 | 127.75 | 127.75 | 126.41 | 52 |
| 2025-11-18 | 129.70 | 129.70 | 128.20 | 128.30 | 126.95 | 34 |
| 2025-11-17 | 130.35 | 131.10 | 129.20 | 130.25 | 128.88 | 6 |
| 2025-11-14 | 130.95 | 131.60 | 129.50 | 131.25 | 129.87 | 156 |
| 2025-11-13 | 129.60 | 130.60 | 129.60 | 130.45 | 129.08 | 2,451 |
| 2025-11-12 | 130.15 | 130.80 | 129.30 | 130.05 | 128.68 | 552 |
| 2025-11-11 | 126.95 | 130.20 | 126.80 | 129.90 | 128.53 | 20,697 |
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.