Ion Beam Applications SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	9.640	9.700	9.220	9.560	9.248	46,156
2023-09-26	9.300	9.350	9.080	9.330	9.025	69,076
2023-09-25	9.370	9.490	9.210	9.320	9.016	28,626
2023-09-22	9.440	9.510	9.350	9.420	9.112	44,586
2023-09-21	9.780	9.780	9.450	9.450	9.141	49,101
2023-09-20	9.650	10.100	9.650	9.810	9.490	24,478
2023-09-19	10.200	10.200	9.640	9.640	9.325	36,729
2023-09-18	10.000	10.060	9.800	9.810	9.490	32,937
2023-09-15	10.500	10.600	10.040	10.140	9.809	66,087
2023-09-14	10.020	10.300	9.980	10.280	9.944	35,796
2023-09-13	10.000	10.080	9.810	9.960	9.635	46,812
2023-09-12	10.200	10.200	9.920	10.020	9.693	61,987
2023-09-11	10.420	10.420	10.100	10.160	9.828	37,841
2023-09-08	10.540	10.660	10.280	10.460	10.118	55,455
2023-09-07	10.700	10.700	10.520	10.520	10.176	56,412
2023-09-06	11.180	11.180	10.420	10.720	10.370	79,826
2023-09-05	11.560	11.560	11.000	11.000	10.641	62,808
2023-09-04	12.200	12.200	11.500	11.500	11.124	32,134
2023-09-01	12.480	12.480	11.700	12.020	11.627	86,917
2023-08-31	12.140	12.520	11.140	12.180	11.782	692,655
2023-08-30	12.900	13.080	12.800	13.080	12.653	49,038
2023-08-29	12.700	12.960	12.700	12.900	12.479	28,301
2023-08-28	12.500	12.800	12.460	12.720	12.305	20,147
2023-08-25	12.320	12.440	12.220	12.380	11.976	26,450
2023-08-24	12.440	12.520	12.280	12.400	11.995	19,232
2023-08-23	12.460	12.460	12.240	12.300	11.898	29,411
2023-08-22	12.360	12.500	12.280	12.460	12.053	27,842
2023-08-21	12.460	12.500	12.140	12.320	11.918	42,105
2023-08-18	12.540	12.640	12.260	12.440	12.034	50,326
2023-08-17	12.740	12.780	12.540	12.580	12.169	20,487
2023-08-16	12.840	12.840	12.560	12.760	12.343	25,558
2023-08-15	12.840	12.960	12.600	12.960	12.537	22,660
2023-08-14	13.000	13.060	12.680	13.000	12.575	33,478
2023-08-11	13.260	13.260	13.000	13.100	12.672	31,874
2023-08-10	13.700	13.780	13.360	13.360	12.924	23,357
2023-08-09	14.000	14.000	13.500	13.500	13.059	31,786
2023-08-08	14.120	14.340	13.760	13.800	13.349	31,929
2023-08-07	14.500	14.600	14.120	14.120	13.659	25,268
2023-08-04	14.540	14.580	14.380	14.540	14.065	9,378
2023-08-03	14.400	14.620	14.380	14.520	14.046	8,456
2023-08-02	14.620	14.620	14.420	14.440	13.968	13,520
2023-08-01	14.860	14.900	14.580	14.660	14.181	13,934
2023-07-31	14.580	14.960	14.500	14.680	14.201	33,436
2023-07-28	14.200	14.340	14.100	14.320	13.852	10,980
2023-07-27	14.240	14.380	14.140	14.140	13.678	16,840
2023-07-26	14.400	14.400	14.220	14.220	13.756	16,415
2023-07-25	14.580	14.600	14.400	14.460	13.988	8,293
2023-07-24	14.580	14.580	14.500	14.560	14.085	8,310
2023-07-21	14.700	14.700	14.400	14.560	14.085	10,815
2023-07-20	14.840	14.920	14.700	14.700	14.220	8,128
2023-07-19	15.180	15.200	14.780	14.840	14.355	10,245
2023-07-18	15.100	15.180	15.000	15.040	14.549	5,275
2023-07-17	15.000	15.140	14.980	15.100	14.607	11,504
2023-07-14	15.120	15.140	14.960	15.140	14.646	6,603
2023-07-13	15.200	15.220	14.800	15.100	14.607	10,080
2023-07-12	14.800	15.180	14.800	15.120	14.626	8,054
2023-07-11	14.880	15.000	14.680	14.740	14.259	10,422
2023-07-10	14.580	14.960	14.440	14.900	14.413	20,567
2023-07-07	15.380	15.380	14.540	14.700	14.220	12,548
2023-07-06	15.000	15.080	14.800	14.800	14.317	16,774

← NewerPage 14 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.