Ion Beam Applications SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	15.420	15.420	14.980	15.100	14.607	9,597
2023-07-04	15.300	15.460	15.240	15.240	14.742	6,862
2023-07-03	15.300	15.300	14.960	15.220	14.723	29,243
2023-06-30	15.400	15.520	15.200	15.280	14.781	11,037
2023-06-29	16.440	16.440	15.300	15.400	14.897	14,672
2023-06-28	15.720	15.760	15.540	15.760	15.103	12,249
2023-06-27	15.820	15.820	15.600	15.600	14.950	9,887
2023-06-26	16.020	16.680	15.740	15.760	15.103	15,709
2023-06-23	16.120	16.180	15.900	15.900	15.237	10,041
2023-06-22	16.220	16.260	16.080	16.220	15.544	8,547
2023-06-21	16.500	16.580	16.300	16.380	15.697	5,075
2023-06-20	16.420	16.500	16.240	16.500	15.812	8,610
2023-06-19	16.700	16.700	16.300	16.420	15.736	6,707
2023-06-16	16.860	16.860	16.560	16.660	15.966	21,962
2023-06-15	16.960	16.980	16.520	16.640	15.946	9,648
2023-06-14	17.000	17.100	16.900	16.960	16.253	7,675
2023-06-13	16.700	17.200	16.620	17.000	16.291	18,530
2023-06-12	16.460	16.600	16.320	16.500	15.812	8,744
2023-06-09	16.460	16.460	16.220	16.300	15.621	8,086
2023-06-08	16.460	16.460	16.200	16.440	15.755	9,101
2023-06-07	16.500	16.540	16.280	16.360	15.678	7,522
2023-06-06	16.420	16.640	16.380	16.480	15.793	13,892
2023-06-05	16.480	16.480	16.200	16.400	15.716	11,201
2023-06-02	16.100	16.360	15.900	16.200	15.525	19,860
2023-06-01	15.160	16.100	15.000	15.800	15.141	70,038
2023-05-31	15.320	15.340	15.000	15.000	14.375	36,283
2023-05-30	15.560	15.560	15.280	15.280	14.643	3,878
2023-05-29	15.400	15.540	15.300	15.400	14.758	1,650
2023-05-26	15.520	15.660	15.300	15.480	14.835	9,226
2023-05-25	16.080	16.080	15.400	15.440	14.796	9,508
2023-05-24	16.080	16.080	15.220	15.280	14.643	10,794
2023-05-23	16.020	16.040	15.600	15.620	14.969	13,174
2023-05-22	16.200	16.240	16.000	16.020	15.352	16,662
2023-05-19	15.780	16.080	15.780	15.960	15.295	7,299
2023-05-18	16.040	16.040	15.640	15.940	15.276	3,736
2023-05-17	16.020	16.200	15.640	15.880	15.218	8,808
2023-05-16	16.220	16.400	16.060	16.180	15.506	7,798
2023-05-15	16.260	16.420	16.220	16.300	15.621	5,648
2023-05-12	16.000	16.240	15.880	16.220	15.544	5,113
2023-05-11	15.820	16.120	15.820	15.980	15.314	9,831
2023-05-10	16.360	16.360	16.000	16.040	15.371	2,218
2023-05-09	16.160	16.340	16.140	16.340	15.659	4,129
2023-05-08	16.200	16.360	15.960	16.280	15.601	8,875
2023-05-05	15.800	16.080	15.800	16.000	15.333	2,952
2023-05-04	16.720	16.720	15.940	15.980	15.314	9,891
2023-05-03	16.660	16.700	16.460	16.600	15.908	4,936
2023-05-02	16.720	16.760	16.580	16.640	15.946	4,726
2023-04-28	16.600	16.700	16.400	16.620	15.927	17,647
2023-04-27	16.600	16.600	16.380	16.480	15.793	10,728
2023-04-26	16.300	16.600	16.080	16.360	15.678	14,408
2023-04-25	16.540	16.640	16.260	16.460	15.774	15,689
2023-04-24	16.000	16.600	16.000	16.480	15.793	10,445
2023-04-21	16.220	16.420	16.040	16.240	15.563	7,539
2023-04-20	15.980	16.200	15.780	16.160	15.486	12,104
2023-04-19	15.980	15.980	15.660	15.960	15.295	8,507
2023-04-18	15.660	15.920	15.660	15.920	15.256	9,053
2023-04-17	16.120	16.200	15.560	15.720	15.065	19,607
2023-04-14	16.300	16.300	15.800	16.060	15.391	7,053
2023-04-13	15.900	16.120	15.880	16.100	15.429	5,648
2023-04-12	15.660	16.060	15.660	15.820	15.161	5,384

← NewerPage 15 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.