Ion Beam Applications SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	13.480	13.580	13.380	13.400	12.962	26,361
2024-06-12	13.200	13.560	13.100	13.560	13.117	30,759
2024-06-11	13.620	13.680	13.120	13.260	12.827	24,806
2024-06-10	13.500	13.860	13.500	13.620	13.175	4,780
2024-06-07	13.880	13.880	13.600	13.700	13.253	15,061
2024-06-06	13.900	14.060	13.800	13.900	13.446	26,376
2024-06-05	14.300	14.300	13.720	13.760	13.311	15,367
2024-06-04	13.960	14.260	13.860	14.140	13.678	10,252
2024-06-03	14.460	14.460	14.160	14.260	13.794	6,998
2024-05-31	14.000	14.500	13.800	14.380	13.910	16,500
2024-05-30	14.300	14.520	14.300	14.460	13.988	29,646
2024-05-29	14.100	14.540	14.040	14.320	13.852	30,450
2024-05-28	13.760	14.320	13.760	14.260	13.794	16,176
2024-05-27	13.600	14.120	13.500	14.000	13.543	10,874
2024-05-24	13.980	14.000	13.380	13.600	13.156	27,915
2024-05-23	14.400	14.500	13.620	13.780	13.330	28,960
2024-05-22	13.840	14.460	13.800	14.180	13.717	38,875
2024-05-21	14.540	14.540	13.860	13.940	13.485	15,542
2024-05-20	14.480	14.560	14.400	14.480	14.007	8,312
2024-05-17	14.300	14.560	14.300	14.480	14.007	14,011
2024-05-16	14.460	14.460	14.140	14.400	13.930	21,633
2024-05-15	14.300	14.300	14.000	14.200	13.736	7,699
2024-05-14	14.320	14.400	14.120	14.180	13.717	12,905
2024-05-13	14.100	14.400	13.980	14.300	13.833	16,112
2024-05-10	14.100	14.200	14.040	14.160	13.698	8,619
2024-05-09	14.080	14.200	13.680	14.100	13.640	27,410
2024-05-08	13.800	14.160	13.760	14.160	13.698	43,362
2024-05-07	13.520	14.020	13.520	13.900	13.446	48,787
2024-05-06	13.740	13.840	13.600	13.680	13.233	15,972
2024-05-03	13.200	13.820	13.100	13.740	13.291	80,009
2024-05-02	12.700	13.200	12.680	13.100	12.672	50,826
2024-04-30	13.040	13.040	12.560	12.580	12.169	17,914
2024-04-29	12.880	13.040	12.720	13.000	12.575	12,066
2024-04-26	13.080	13.080	12.800	12.860	12.440	19,328
2024-04-25	13.200	13.340	12.960	12.960	12.537	17,204
2024-04-24	13.100	13.440	13.100	13.300	12.866	7,679
2024-04-23	13.260	13.440	13.240	13.300	12.866	17,590
2024-04-22	13.280	13.460	13.040	13.180	12.750	14,637
2024-04-19	12.960	13.260	12.960	13.260	12.827	19,347
2024-04-18	13.100	13.240	13.020	13.240	12.808	32,918
2024-04-17	12.920	13.260	12.920	13.080	12.653	59,442
2024-04-16	13.100	13.160	12.780	13.100	12.672	39,414
2024-04-15	13.220	13.420	13.120	13.220	12.788	29,164
2024-04-12	13.700	13.860	13.160	13.220	12.788	52,477
2024-04-11	13.800	13.860	13.420	13.740	13.291	69,815
2024-04-10	13.680	13.680	13.300	13.520	13.078	40,371
2024-04-09	13.940	14.000	13.420	13.420	12.982	37,533
2024-04-08	13.520	13.960	13.480	13.960	13.504	70,669
2024-04-05	13.320	13.620	13.100	13.620	13.175	70,056
2024-04-04	13.760	14.000	13.720	13.720	13.272	34,319
2024-04-03	13.100	13.680	13.100	13.640	13.195	56,403
2024-04-02	13.100	13.200	12.820	13.200	12.769	39,417
2024-03-28	13.120	13.400	12.960	13.100	12.672	69,218
2024-03-27	12.080	13.160	12.020	13.120	12.692	102,573
2024-03-26	12.400	12.420	11.960	12.000	11.608	49,828
2024-03-25	12.400	12.640	12.200	12.420	12.014	30,392
2024-03-22	12.100	12.420	11.840	12.420	12.014	49,469
2024-03-21	11.720	12.160	11.020	12.120	11.724	178,402
2024-03-20	11.680	12.040	11.680	11.720	11.337	64,567
2024-03-19	11.600	11.800	11.460	11.640	11.260	30,646

← NewerPage 11 of 22 · 1,284 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.