Ipsen SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	111.60	113.20	111.60	112.80	111.61	2,245
2025-08-14	109.70	111.30	109.70	111.15	109.98	1,168
2025-08-13	107.45	109.80	107.20	109.80	108.64	162,611
2025-08-12	106.00	106.95	106.00	106.95	105.82	16,801
2025-08-11	106.35	106.50	105.70	105.90	104.79	7,768
2025-08-08	106.50	106.50	105.60	105.90	104.79	605
2025-08-07	105.00	106.50	104.70	106.45	105.33	4,448
2025-08-06	107.45	107.50	105.30	105.90	104.79	339
2025-08-05	106.45	107.20	106.20	106.75	105.63	1,462
2025-08-04	103.50	106.80	103.50	106.75	105.63	354
2025-08-01	103.35	104.00	101.90	102.85	101.77	809
2025-07-31	111.10	111.10	103.00	103.85	102.76	1,819
2025-07-30	112.10	112.60	111.80	112.10	110.92	53,882
2025-07-29	111.84	112.70	111.84	112.00	110.82	9,824
2025-07-28	112.10	114.80	112.10	112.30	111.12	1,979
2025-07-25	111.20	112.30	111.20	111.75	110.57	3
2025-07-24	110.00	112.50	110.00	112.00	110.82	370
2025-07-23	107.40	109.10	107.40	109.10	107.95	1,406
2025-07-22	106.01	106.01	104.50	105.90	104.79	12,952
2025-07-21	106.65	107.10	106.10	106.15	105.03	260
2025-07-18	106.20	106.75	106.20	106.75	105.63	84,758
2025-07-17	106.40	106.55	106.40	106.55	105.43	1,913
2025-07-16	105.11	106.10	105.11	106.05	104.93	20,288
2025-07-15	106.05	106.50	104.60	104.60	103.50	571
2025-07-14	105.30	105.90	105.30	105.80	104.69	232
2025-07-11	107.60	107.60	105.50	105.50	104.39	52,907
2025-07-10	105.00	108.60	105.00	108.50	107.36	434
2025-07-09	103.15	104.80	103.10	104.50	103.40	286
2025-07-08	102.30	103.20	102.30	102.85	101.77	8,001
2025-07-07	103.15	105.60	102.15	102.15	101.07	16,187
2025-07-04	101.60	103.55	101.20	103.55	102.46	69,633
2025-07-03	104.10	104.50	102.35	102.35	101.27	0
2025-07-02	103.80	104.40	103.80	104.20	103.10	839
2025-07-01	101.40	103.55	101.20	103.55	102.46	1,717
2025-06-30	102.75	103.00	101.10	101.20	100.13	150,686
2025-06-27	103.05	104.30	102.50	102.55	101.47	36,574
2025-06-26	102.60	103.90	102.60	102.85	101.77	300,620
2025-06-25	102.65	103.40	102.25	102.25	101.17	29,024
2025-06-24	102.20	103.00	102.20	102.55	101.47	412
2025-06-23	100.60	101.30	100.40	100.50	99.442	206
2025-06-20	101.10	102.00	100.40	100.50	99.442	2,914
2025-06-19	101.10	101.60	101.00	101.30	100.23	80,022
2025-06-18	101.80	101.80	101.70	101.80	100.73	133
2025-06-17	103.35	103.80	102.55	102.55	101.47	127
2025-06-16	103.10	103.81	103.10	103.55	102.46	2,474
2025-06-13	102.80	104.20	102.80	102.95	101.87	153,263
2025-06-12	102.95	104.10	100.90	104.00	102.91	1,295
2025-06-11	104.10	105.00	103.00	103.35	102.26	341,605
2025-06-10	103.90	105.10	103.90	104.80	103.70	341,095
2025-06-09	103.85	104.60	103.85	103.85	102.76	171,545
2025-06-06	104.10	104.50	103.85	103.85	102.76	4,313
2025-06-05	104.50	104.90	103.40	103.65	102.56	2,758
2025-06-04	103.55	104.50	103.00	104.20	103.10	166
2025-06-03	103.70	104.90	103.70	104.70	102.21	922
2025-06-02	102.65	103.80	102.60	102.95	100.50	137
2025-05-30	102.05	103.80	101.80	103.35	100.89	1,590
2025-05-29	103.25	103.40	102.40	102.55	100.11	0
2025-05-28	102.90	103.50	102.90	102.95	100.50	291,489
2025-05-27	102.60	103.50	102.60	103.15	100.70	541,640
2025-05-23	102.05	102.50	100.10	100.90	98.503	3,827

← NewerPage 6 of 22 · 1,268 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.