Ion Beam Applications SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	11.020	11.300	11.020	11.160	10.890	9,758
2024-09-04	11.000	11.180	10.880	11.100	10.831	10,616
2024-09-03	11.120	11.160	10.700	11.040	10.773	43,871
2024-09-02	12.080	12.080	10.880	11.280	11.007	86,827
2024-08-30	12.160	12.440	11.960	12.020	11.729	42,011
2024-08-29	12.320	12.460	11.680	12.200	11.904	51,835
2024-08-28	12.040	12.220	11.940	11.940	11.651	9,514
2024-08-27	11.880	12.400	11.760	11.980	11.690	42,109
2024-08-26	11.600	11.800	11.540	11.580	11.299	20,149
2024-08-23	11.700	11.880	11.580	11.880	11.592	5,163
2024-08-22	11.600	11.800	11.560	11.680	11.397	6,142
2024-08-21	11.880	12.000	11.540	11.660	11.377	3,052
2024-08-20	11.620	11.940	11.620	11.840	11.553	8,699
2024-08-19	11.600	12.000	11.540	11.760	11.475	18,285
2024-08-16	11.200	11.600	11.120	11.600	11.319	13,203
2024-08-15	11.380	11.380	10.860	11.200	10.929	6,598
2024-08-14	11.540	11.540	10.820	11.020	10.753	24,812
2024-08-13	12.000	12.000	11.240	11.400	11.124	16,459
2024-08-12	11.820	12.020	11.820	12.020	11.729	5,361
2024-08-09	11.920	12.140	11.900	12.040	11.748	3,263
2024-08-08	11.800	12.080	11.800	12.080	11.787	7,163
2024-08-07	11.800	12.220	11.800	12.160	11.865	7,318
2024-08-06	11.900	12.220	11.720	12.140	11.846	8,700
2024-08-05	12.000	12.180	11.500	11.920	11.631	31,846
2024-08-02	12.500	12.500	12.120	12.260	11.963	7,232
2024-08-01	12.640	12.740	12.540	12.640	12.334	5,591
2024-07-31	12.680	12.880	12.640	12.820	12.509	3,125
2024-07-30	12.680	12.820	12.400	12.820	12.509	13,210
2024-07-29	12.780	12.860	12.680	12.740	12.431	5,181
2024-07-26	12.660	12.760	12.480	12.660	12.353	9,534
2024-07-25	12.780	12.920	12.380	12.700	12.392	21,303
2024-07-24	12.800	13.060	12.680	12.900	12.587	7,284
2024-07-23	13.280	13.280	12.740	12.820	12.509	12,297
2024-07-22	12.940	13.400	12.940	13.400	13.075	21,091
2024-07-19	13.040	13.040	12.640	12.800	12.490	10,142
2024-07-18	12.900	13.160	12.720	13.000	12.685	13,562
2024-07-17	12.540	12.900	12.520	12.860	12.548	12,974
2024-07-16	12.580	12.660	12.300	12.520	12.217	14,831
2024-07-15	12.500	12.540	12.380	12.400	12.100	11,821
2024-07-12	12.560	12.700	12.420	12.620	12.314	10,560
2024-07-11	12.380	12.620	12.300	12.600	12.295	14,231
2024-07-10	12.360	12.480	12.220	12.380	12.080	7,299
2024-07-09	12.400	12.420	12.180	12.240	11.943	16,690
2024-07-08	12.480	12.600	12.360	12.360	12.061	12,067
2024-07-05	12.500	12.580	12.380	12.480	12.178	6,551
2024-07-04	12.460	12.620	12.380	12.500	12.197	12,614
2024-07-03	12.260	12.480	12.220	12.440	12.139	9,920
2024-07-02	12.160	12.320	12.140	12.200	11.904	9,413
2024-07-01	12.000	12.460	11.920	12.160	11.865	21,863
2024-06-28	12.320	12.320	11.720	11.980	11.690	29,742
2024-06-27	11.780	12.260	11.560	12.100	11.807	68,283
2024-06-26	13.200	13.200	11.000	11.780	11.495	234,965
2024-06-25	13.500	13.540	13.200	13.220	12.900	23,088
2024-06-24	13.680	13.700	13.480	13.500	13.173	20,151
2024-06-21	13.900	13.900	13.660	13.720	13.388	30,130
2024-06-20	13.900	14.360	13.900	14.120	13.778	57,732
2024-06-19	13.780	13.900	13.320	13.320	12.997	19,444
2024-06-18	13.040	13.780	12.920	13.780	13.330	28,049
2024-06-17	13.360	13.580	12.900	13.020	12.595	26,626
2024-06-14	13.300	13.800	13.300	13.360	12.924	18,263

← NewerPage 10 of 22 · 1,281 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.