Ion Beam Applications SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	15.900	16.180	15.800	15.960	15.295	6,478
2023-04-06	15.820	16.200	15.820	16.060	15.391	5,154
2023-04-05	16.200	16.220	15.760	15.980	15.314	8,113
2023-04-04	16.240	16.700	16.140	16.180	15.506	13,702
2023-04-03	16.160	16.360	16.000	16.180	15.506	12,401
2023-03-31	16.100	16.100	15.920	15.960	15.295	9,869
2023-03-30	15.500	16.100	15.500	16.060	15.391	13,265
2023-03-29	15.760	15.820	15.500	15.600	14.950	17,094
2023-03-28	15.640	15.700	15.460	15.700	15.046	15,074
2023-03-27	15.760	15.760	15.300	15.480	14.835	26,825
2023-03-24	16.600	16.600	15.240	15.360	14.720	43,880
2023-03-23	16.140	16.640	15.640	16.380	15.697	84,161
2023-03-22	16.300	16.400	15.940	16.140	15.467	23,711
2023-03-21	16.500	16.680	16.000	16.340	15.659	25,875
2023-03-20	16.300	16.500	15.880	16.380	15.697	15,377
2023-03-17	17.140	17.300	16.200	16.280	15.601	25,293
2023-03-16	16.900	17.600	16.820	17.360	16.636	11,253
2023-03-15	17.580	17.580	16.400	16.480	15.793	37,208
2023-03-14	17.120	17.800	17.120	17.580	16.847	16,007
2023-03-13	17.920	17.920	16.900	17.480	16.751	18,720
2023-03-10	18.060	18.060	17.740	18.000	17.250	8,321
2023-03-09	18.040	18.340	18.040	18.080	17.326	6,455
2023-03-08	18.240	18.260	18.020	18.240	17.480	3,888
2023-03-07	18.400	18.420	18.120	18.260	17.499	4,408
2023-03-06	18.600	18.600	18.080	18.400	17.633	6,093
2023-03-03	18.100	18.640	18.100	18.600	17.825	5,867
2023-03-02	18.460	18.600	18.200	18.580	17.806	28,106
2023-03-01	18.040	18.460	18.020	18.340	17.576	13,387
2023-02-28	17.920	18.460	17.860	18.460	17.691	41,619
2023-02-27	17.900	18.040	17.800	17.920	17.173	4,961
2023-02-24	18.060	18.160	17.660	17.720	16.981	6,887
2023-02-23	18.200	18.300	18.040	18.160	17.403	6,716
2023-02-22	18.100	18.220	17.900	18.100	17.346	8,518
2023-02-21	18.320	18.380	18.020	18.160	17.403	13,335
2023-02-20	18.480	18.500	18.160	18.180	17.422	10,630
2023-02-17	18.300	18.660	17.980	18.560	17.786	22,036
2023-02-16	18.560	18.580	18.260	18.580	17.806	13,007
2023-02-15	18.400	18.580	18.280	18.540	17.767	9,517
2023-02-14	18.200	18.580	18.100	18.360	17.595	12,087
2023-02-13	17.820	18.300	17.620	18.240	17.480	7,695
2023-02-10	18.000	18.120	17.540	17.920	17.173	15,633
2023-02-09	18.460	18.460	18.040	18.340	17.576	9,134
2023-02-08	18.060	18.540	18.060	18.260	17.499	6,450
2023-02-07	18.440	18.520	17.940	17.940	17.192	10,471
2023-02-06	18.300	18.600	18.200	18.500	17.729	29,260
2023-02-03	17.760	18.460	17.680	18.400	17.633	54,790
2023-02-02	17.080	17.720	17.080	17.700	16.962	17,058
2023-02-01	16.740	17.200	16.640	17.000	16.291	12,466
2023-01-31	16.920	16.920	16.320	16.580	15.889	8,352
2023-01-30	16.520	16.680	16.420	16.480	15.793	6,612
2023-01-27	16.400	16.660	16.400	16.540	15.851	4,241
2023-01-26	16.600	16.660	16.380	16.520	15.831	8,861
2023-01-25	16.740	16.820	16.500	16.680	15.985	8,598
2023-01-24	16.760	16.980	16.740	16.800	16.100	5,398
2023-01-23	16.900	17.180	16.640	16.860	16.157	8,020
2023-01-20	16.820	16.980	16.620	16.940	16.234	8,514
2023-01-19	16.900	16.900	16.580	16.640	15.946	4,276
2023-01-18	16.720	16.940	16.460	16.820	16.119	13,873
2023-01-17	17.020	17.020	16.580	16.580	15.889	7,483
2023-01-16	17.000	17.200	17.000	17.020	16.311	7,399

← NewerPage 16 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.