Ipsen SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	151.25	152.30	143.20	152.30	152.30	2
2026-10-20	149.60	151.85	143.20	151.85	151.85	2
2026-10-19	148.50	148.50	143.20	148.50	148.50	2
2026-10-16	147.55	148.70	143.20	148.70	148.70	4
2026-10-15	145.90	148.00	145.40	147.95	147.95	52,584
2026-10-14	142.60	145.20	142.60	144.80	144.80	35
2026-10-13	144.40	145.70	142.00	144.40	144.40	27,901
2026-10-12	142.70	144.30	142.70	143.70	143.70	5
2026-10-09	143.35	144.10	142.70	143.35	143.35	2,366
2026-10-08	143.05	143.80	141.50	141.90	141.90	48,955
2026-10-07	140.60	145.00	140.60	144.70	144.70	2,641
2026-10-06	141.30	142.90	139.10	139.20	139.20	11,376
2026-10-05	140.50	141.90	140.00	140.50	140.50	25,198
2026-10-02	140.00	140.70	139.10	140.00	140.00	2,483
2026-10-01	141.50	142.90	140.40	140.60	140.60	2,910
2026-09-30	143.55	144.60	142.65	142.65	142.65	1,004
2026-09-29	144.50	145.00	142.90	143.20	143.20	58,994
2026-09-28	144.10	144.30	142.80	142.80	142.80	1,069
2026-09-25	149.40	149.40	141.70	141.70	141.70	4,606
2026-09-24	148.40	150.40	147.00	150.05	150.05	117
2026-09-23	150.45	151.30	148.20	148.20	148.20	85,306
2026-09-22	147.55	150.70	147.50	150.70	150.70	20,020
2026-09-21	150.95	151.00	144.00	146.80	146.80	1,159
2026-09-18	156.20	157.70	155.70	156.30	156.30	6,706
2026-09-17	159.05	159.10	154.10	155.45	155.45	25,991
2026-09-16	159.55	159.90	157.50	158.75	158.75	125,206
2026-09-15	159.35	160.90	159.10	160.90	160.90	67
2026-09-14	157.30	158.60	157.00	158.30	158.30	147
2026-09-11	156.50	157.80	156.50	157.10	157.10	652
2026-09-10	158.55	158.90	156.30	156.70	156.70	50
2026-09-09	158.85	159.30	158.20	158.95	158.95	73,271
2026-09-08	160.70	160.90	157.10	159.04	159.04	16,457
2026-09-07	164.60	165.60	164.10	164.40	164.40	118,943
2026-09-04	168.20	168.50	164.00	164.90	164.90	305
2026-09-03	168.50	170.30	167.60	168.60	168.60	5,520
2026-09-02	167.25	168.20	166.20	168.00	168.00	2,082
2026-09-01	163.45	165.50	162.80	164.70	164.70	15,449
2026-08-28	169.00	169.30	163.55	163.55	163.55	801
2026-08-27	166.25	168.90	166.00	168.70	168.70	18,956
2026-08-26	166.45	166.80	165.34	165.60	165.60	51
2026-08-25	162.50	166.40	162.50	165.90	165.90	119
2026-08-24	162.95	163.30	160.40	161.80	161.80	6,997
2026-08-21	162.95	164.00	160.60	164.00	164.00	1,120
2026-08-20	164.70	167.40	163.20	163.85	163.85	165,741
2026-08-19	163.90	166.00	163.90	165.90	165.90	2,311
2026-08-18	161.10	164.80	160.70	164.40	164.40	8
2026-08-17	157.40	161.50	157.40	161.50	161.50	16,646
2026-08-14	156.60	156.60	155.00	155.65	155.65	185
2026-08-13	155.05	156.40	154.20	156.30	156.30	18,961
2026-08-12	155.75	155.80	153.80	154.55	154.55	8,517
2026-08-11	157.90	159.10	154.90	155.10	155.10	119
2026-08-10	161.20	162.00	158.30	158.30	158.30	34,757
2026-08-07	160.90	163.60	160.50	160.50	160.50	3,655
2026-08-06	160.90	162.70	160.90	161.70	161.70	622
2026-08-05	156.10	159.80	156.10	158.65	158.65	36,153
2026-08-04	154.10	158.40	154.10	157.00	157.00	1,209
2026-08-03	165.00	165.00	153.10	153.10	153.10	452
2026-07-31	159.00	171.80	159.00	168.50	168.50	1,062
2026-07-30	165.00	168.20	157.90	158.45	158.45	576
2026-07-29	162.05	163.05	161.20	163.05	163.05	42,401

Page 1 of 5 · 254 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.