Ipsen SA historical data

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

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

← NewerPage 4 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.