Ion Beam Applications SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	11.560	11.760	11.400	11.400	11.028	27,271
2024-03-15	11.300	11.780	11.060	11.540	11.163	71,377
2024-03-14	11.300	11.360	10.940	11.140	10.776	38,906
2024-03-13	11.240	11.360	11.080	11.120	10.757	27,621
2024-03-12	11.740	12.020	11.220	11.220	10.854	76,944
2024-03-11	11.300	11.820	10.740	11.740	11.357	148,729
2024-03-08	10.100	11.200	10.000	11.200	10.834	89,804
2024-03-07	9.800	10.180	9.620	10.100	9.770	157,849
2024-03-06	9.700	9.950	9.570	9.850	9.528	103,395
2024-03-05	9.800	9.930	9.710	9.780	9.461	81,718
2024-03-04	9.610	9.800	9.330	9.800	9.480	84,725
2024-03-01	9.350	9.650	9.350	9.630	9.316	74,649
2024-02-29	9.480	9.480	9.310	9.340	9.035	76,987
2024-02-28	9.530	9.800	9.340	9.410	9.103	28,563
2024-02-27	9.360	9.670	9.360	9.660	9.345	22,321
2024-02-26	9.690	9.690	9.400	9.440	9.132	22,500
2024-02-23	9.840	9.840	9.560	9.650	9.335	21,236
2024-02-22	9.910	9.910	9.730	9.730	9.412	21,734
2024-02-21	10.000	10.000	9.730	9.730	9.412	24,152
2024-02-20	10.300	10.300	9.990	10.000	9.673	29,426
2024-02-19	10.440	10.440	10.180	10.200	9.867	22,831
2024-02-16	10.300	10.560	10.240	10.500	10.157	78,825
2024-02-15	10.520	10.600	10.220	10.220	9.886	22,202
2024-02-14	10.760	10.760	10.400	10.560	10.215	64,465
2024-02-13	10.560	11.080	10.500	10.840	10.486	131,179
2024-02-12	10.200	10.360	10.180	10.360	10.022	57,785
2024-02-09	10.180	10.220	10.100	10.140	9.809	44,640
2024-02-08	9.900	10.080	9.880	10.080	9.751	12,779
2024-02-07	9.940	10.020	9.860	9.860	9.538	38,695
2024-02-06	10.040	10.160	9.860	9.990	9.664	27,991
2024-02-05	10.200	10.220	10.060	10.160	9.828	24,363
2024-02-02	10.300	10.460	10.060	10.200	9.867	36,774
2024-02-01	10.580	10.600	10.280	10.280	9.944	37,416
2024-01-31	10.600	10.680	10.220	10.560	10.215	55,601
2024-01-30	10.680	10.820	10.400	10.720	10.370	128,400
2024-01-29	10.460	10.660	10.280	10.660	10.312	50,238
2024-01-26	10.540	10.560	10.400	10.480	10.138	23,401
2024-01-25	10.600	10.600	10.360	10.420	10.080	9,998
2024-01-24	10.400	10.500	10.360	10.500	10.157	22,076
2024-01-23	10.460	10.500	10.360	10.360	10.022	27,157
2024-01-22	10.600	10.680	10.420	10.460	10.118	12,320
2024-01-19	10.740	10.740	10.500	10.580	10.235	27,092
2024-01-18	10.860	10.860	10.520	10.600	10.254	22,887
2024-01-17	10.920	11.000	10.840	10.900	10.544	8,505
2024-01-16	10.920	11.100	10.820	11.100	10.738	49,642
2024-01-15	11.160	11.160	10.920	11.100	10.738	40,713
2024-01-12	11.380	11.380	11.120	11.140	10.776	7,004
2024-01-11	11.500	11.500	11.100	11.200	10.834	30,150
2024-01-10	11.700	11.700	11.180	11.240	10.873	33,951
2024-01-09	11.500	11.700	11.400	11.700	11.318	42,536
2024-01-08	11.320	11.500	11.200	11.500	11.124	45,206
2024-01-05	11.380	11.380	11.100	11.320	10.950	44,281
2024-01-04	11.560	11.580	11.260	11.340	10.970	20,403
2024-01-03	11.400	11.480	11.100	11.360	10.989	34,052
2024-01-02	11.600	11.780	11.380	11.400	11.028	20,672
2023-12-29	11.500	11.640	11.420	11.540	11.163	13,934
2023-12-28	11.540	11.700	11.340	11.540	11.163	30,068
2023-12-27	11.540	11.580	11.380	11.560	11.183	22,731
2023-12-22	10.900	11.560	10.900	11.500	11.124	25,352
2023-12-21	10.820	10.940	10.720	10.940	10.583	29,195

← NewerPage 12 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.