Ipsen SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 124.10 | 127.70 | 123.80 | 127.25 | 125.91 | 16,618 |
| 2025-11-07 | 122.95 | 123.30 | 122.80 | 123.15 | 121.85 | 5,495 |
| 2025-11-06 | 122.75 | 123.10 | 122.60 | 122.65 | 121.36 | 4,155 |
| 2025-11-05 | 123.75 | 124.60 | 123.05 | 123.05 | 121.75 | 825 |
| 2025-11-04 | 122.75 | 123.70 | 121.70 | 123.55 | 122.25 | 2,602 |
| 2025-11-03 | 121.70 | 122.80 | 121.70 | 122.35 | 121.06 | 249 |
| 2025-10-31 | 122.15 | 122.60 | 121.70 | 121.90 | 120.62 | 4 |
| 2025-10-30 | 121.40 | 122.40 | 121.10 | 121.80 | 120.52 | 9 |
| 2025-10-29 | 119.20 | 121.20 | 119.20 | 121.20 | 119.92 | 5,033 |
| 2025-10-28 | 119.15 | 120.50 | 118.90 | 119.15 | 117.90 | 8,001 |
| 2025-10-27 | 120.90 | 122.00 | 119.20 | 119.65 | 118.39 | 2,213 |
| 2025-10-24 | 121.00 | 121.80 | 120.20 | 121.50 | 120.22 | 136,369 |
| 2025-10-23 | 120.00 | 121.80 | 119.00 | 121.20 | 119.92 | 354 |
| 2025-10-22 | 114.60 | 121.40 | 114.60 | 118.75 | 117.50 | 2,607 |
← NewerPage 5 of 5 · 254 trading days
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.