Ion Beam Applications SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	11.200	11.200	10.880	11.000	10.641	25,849
2023-12-19	10.800	11.140	10.800	10.900	10.544	25,453
2023-12-18	11.040	11.120	10.800	10.880	10.525	34,936
2023-12-15	10.900	11.060	10.860	10.920	10.563	48,507
2023-12-14	10.560	10.880	10.500	10.780	10.428	79,529
2023-12-13	10.420	10.720	10.380	10.480	10.138	33,157
2023-12-12	10.460	10.620	10.320	10.440	10.099	19,128
2023-12-11	10.600	10.700	10.300	10.360	10.022	17,287
2023-12-08	10.360	10.740	10.360	10.700	10.351	10,844
2023-12-07	10.560	10.580	10.220	10.360	10.022	7,947
2023-12-06	10.320	10.660	10.320	10.580	10.235	15,804
2023-12-05	9.960	10.260	9.940	10.200	9.867	17,132
2023-12-04	10.500	10.560	9.970	10.040	9.712	39,440
2023-12-01	10.920	11.000	10.420	10.420	10.080	19,435
2023-11-30	11.000	11.080	10.880	10.920	10.563	14,111
2023-11-29	10.980	11.160	10.980	11.080	10.718	11,204
2023-11-28	11.020	11.100	10.900	11.080	10.718	12,480
2023-11-27	11.260	11.260	10.980	11.120	10.757	11,619
2023-11-24	11.260	11.260	10.900	11.100	10.738	16,907
2023-11-23	11.140	11.180	11.100	11.180	10.815	6,577
2023-11-22	11.000	11.240	10.920	11.240	10.873	39,420
2023-11-21	11.000	11.000	10.800	10.980	10.621	20,867
2023-11-20	11.000	11.020	10.800	10.860	10.505	14,420
2023-11-17	10.960	11.100	10.740	10.940	10.583	30,656
2023-11-16	11.160	11.160	10.500	10.760	10.409	40,756
2023-11-15	10.600	10.700	10.420	10.540	10.196	23,683
2023-11-14	10.000	10.600	9.900	10.540	10.196	26,419
2023-11-13	10.060	10.060	9.850	9.930	9.606	21,997
2023-11-10	10.280	10.280	9.800	9.860	9.538	13,183
2023-11-09	9.950	10.200	9.950	10.060	9.731	12,740
2023-11-08	9.900	10.140	9.890	9.980	9.654	18,168
2023-11-07	10.080	10.080	9.830	9.920	9.596	19,683
2023-11-06	9.990	10.120	9.880	10.040	9.712	31,145
2023-11-03	9.640	10.000	9.570	9.780	9.461	24,928
2023-11-02	9.420	9.650	9.130	9.510	9.199	23,451
2023-11-01	9.200	9.400	9.130	9.280	8.977	21,970
2023-10-31	9.010	9.310	9.010	9.300	8.996	11,341
2023-10-30	8.970	9.050	8.950	9.000	8.706	12,196
2023-10-27	9.100	9.100	8.770	8.990	8.696	28,862
2023-10-26	9.300	9.300	8.830	8.870	8.580	36,562
2023-10-25	9.450	9.450	9.160	9.370	9.064	21,843
2023-10-24	9.000	9.300	8.910	9.300	8.996	40,393
2023-10-23	8.940	8.940	8.780	8.900	8.609	14,703
2023-10-20	8.700	8.940	8.680	8.850	8.561	44,429
2023-10-19	8.500	8.820	8.500	8.800	8.513	50,751
2023-10-18	8.540	8.590	8.360	8.540	8.261	43,208
2023-10-17	8.440	8.540	8.270	8.470	8.193	39,426
2023-10-16	8.490	8.490	8.260	8.390	8.116	25,070
2023-10-13	8.580	8.580	8.340	8.390	8.116	33,549
2023-10-12	8.900	8.940	8.580	8.580	8.300	41,320
2023-10-11	8.970	9.000	8.760	8.760	8.474	26,051
2023-10-10	8.880	9.080	8.860	8.970	8.677	33,871
2023-10-09	9.030	9.080	8.790	8.810	8.522	32,461
2023-10-06	9.300	9.300	8.960	9.190	8.890	46,324
2023-10-05	9.300	9.420	9.270	9.340	9.035	18,397
2023-10-04	9.800	9.800	9.280	9.360	9.054	29,936
2023-10-03	9.500	9.670	9.340	9.340	9.035	23,406
2023-10-02	10.340	10.340	9.600	9.620	9.306	32,829
2023-09-29	9.760	10.080	9.760	9.880	9.557	45,762
2023-09-28	9.570	9.750	9.570	9.690	9.374	32,139

← NewerPage 13 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.