Ion Beam Applications SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	16.200	16.560	16.120	16.380	16.380	17,312
2026-10-15	16.300	16.680	16.000	16.200	16.200	27,166
2026-10-14	16.000	16.320	15.900	16.200	16.200	13,551
2026-10-13	15.580	15.980	15.580	15.940	15.940	10,738
2026-10-12	15.820	15.860	15.540	15.720	15.720	7,998
2026-10-09	15.460	15.760	15.400	15.740	15.740	5,510
2026-10-08	15.580	15.640	15.200	15.440	15.440	27,266
2026-10-07	15.680	15.780	15.500	15.600	15.600	16,413
2026-10-06	15.220	15.800	15.200	15.740	15.740	18,107
2026-10-05	15.160	15.400	15.100	15.220	15.220	11,410
2026-10-02	15.380	15.420	15.160	15.160	15.160	14,670
2026-10-01	15.600	15.680	15.300	15.420	15.420	14,932
2026-09-30	15.700	15.700	15.520	15.680	15.680	7,133
2026-09-29	15.520	15.900	15.260	15.520	15.520	14,240
2026-09-28	16.140	16.260	15.400	15.620	15.620	30,378
2026-09-25	15.260	15.620	15.240	15.600	15.600	14,655
2026-09-24	15.400	15.480	15.100	15.200	15.200	17,523
2026-09-23	15.500	15.540	15.220	15.380	15.380	7,301
2026-09-22	15.500	15.620	15.440	15.480	15.480	21,147
2026-09-21	15.260	15.460	15.180	15.460	15.460	13,567
2026-09-18	15.240	15.380	15.160	15.240	15.240	13,205
2026-09-17	15.480	15.580	15.260	15.260	15.260	9,592
2026-09-16	15.280	15.480	15.260	15.260	15.260	9,555
2026-09-15	15.400	15.620	15.300	15.420	15.420	9,546
2026-09-14	15.040	15.500	15.040	15.460	15.460	15,657
2026-09-11	15.400	15.400	15.020	15.100	15.100	11,080
2026-09-10	15.220	15.400	15.140	15.240	15.240	12,041
2026-09-09	15.340	15.480	15.220	15.280	15.280	21,880
2026-09-08	15.420	15.620	15.220	15.380	15.380	15,436
2026-09-07	15.600	15.640	15.340	15.400	15.400	14,456
2026-09-04	15.700	15.940	15.600	15.660	15.660	28,216
2026-09-03	15.940	16.100	15.580	15.700	15.700	17,269
2026-09-02	15.780	16.280	15.640	16.060	16.060	17,726
2026-09-01	16.100	16.160	15.800	15.900	15.900	26,066
2026-08-31	16.520	16.600	16.040	16.040	16.040	42,987
2026-08-28	16.380	16.900	16.300	16.840	16.840	38,509
2026-08-27	16.800	17.080	16.340	16.540	16.540	67,514
2026-08-26	15.900	16.280	15.740	16.160	16.160	18,242
2026-08-25	15.840	16.160	15.760	15.940	15.940	20,229
2026-08-24	15.620	16.140	15.480	15.840	15.840	39,688
2026-08-21	15.520	15.600	15.220	15.360	15.360	42,999
2026-08-20	16.180	16.180	15.500	15.500	15.500	14,586
2026-08-19	15.480	15.960	15.400	15.700	15.700	17,690
2026-08-18	15.900	15.940	15.680	15.680	15.680	18,190
2026-08-17	16.140	16.360	15.900	15.900	15.900	24,441
2026-08-14	16.200	16.200	15.940	16.040	16.040	10,945
2026-08-13	15.860	16.120	15.860	15.900	15.900	13,169
2026-08-12	16.000	16.020	15.820	15.820	15.820	9,518
2026-08-11	16.100	16.340	15.940	15.940	15.940	18,324
2026-08-10	16.180	16.360	16.020	16.040	16.040	10,703
2026-08-07	16.500	16.500	16.120	16.260	16.260	4,303
2026-08-06	16.200	16.360	16.000	16.000	16.000	9,406
2026-08-05	16.240	16.480	16.140	16.200	16.200	9,740
2026-08-04	16.080	16.260	15.940	16.100	16.100	8,749
2026-08-03	16.140	16.160	15.760	15.940	15.940	19,165
2026-07-31	15.920	16.360	15.800	15.800	15.800	20,550
2026-07-30	15.940	16.100	15.800	15.900	15.900	18,339
2026-07-29	16.200	16.280	15.940	15.940	15.940	14,465
2026-07-28	16.200	16.200	16.000	16.100	16.100	16,333
2026-07-27	16.380	16.780	16.220	16.220	16.220	19,409

Page 1 of 5 · 254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-15	0.1750 EUR
2025-06-18	0.1680 EUR
2024-06-19	0.1190 EUR
2023-06-29	0.1470 EUR
2022-06-29	0.1330 EUR
2021-06-21	0.1400 EUR
2020-06-29	0.0532 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.