Ion Beam Applications SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	17.300	17.400	16.860	16.920	16.215	15,214
2023-01-12	17.980	17.980	17.160	17.220	16.502	11,966
2023-01-11	17.200	18.000	17.020	18.000	17.250	48,056
2023-01-10	16.400	17.260	16.300	17.040	16.330	26,319
2023-01-09	15.900	16.560	15.880	16.560	15.870	18,433
2023-01-06	15.580	16.000	15.580	15.920	15.256	4,812
2023-01-05	16.000	16.140	15.800	15.940	15.276	6,528
2023-01-04	15.900	16.160	15.740	16.160	15.486	13,900
2023-01-03	15.840	16.120	15.500	15.840	15.180	11,665
2023-01-02	15.520	15.820	15.420	15.500	14.854	7,854
2022-12-30	15.760	15.760	15.380	15.560	14.911	6,194
2022-12-29	15.300	15.820	15.220	15.740	15.084	9,620
2022-12-28	15.320	15.480	15.240	15.400	14.758	7,347
2022-12-27	15.880	15.880	15.140	15.260	14.624	17,364
2022-12-23	15.400	15.780	15.320	15.780	15.122	10,517
2022-12-22	15.360	15.640	15.200	15.360	14.720	25,275
2022-12-21	14.900	15.000	14.820	15.000	14.375	6,581
2022-12-20	14.780	14.900	14.700	14.900	14.279	6,669
2022-12-19	15.040	15.240	14.780	14.840	14.221	8,217
2022-12-16	15.260	15.300	14.940	15.060	14.432	16,906
2022-12-15	15.340	15.340	15.040	15.080	14.451	6,878
2022-12-14	15.700	15.700	15.300	15.460	14.816	5,076
2022-12-13	15.280	15.840	15.120	15.420	14.777	14,828
2022-12-12	15.460	15.580	15.020	15.180	14.547	6,231
2022-12-09	15.560	15.700	14.900	15.040	14.413	24,994
2022-12-08	14.940	15.600	14.580	15.540	14.892	53,538
2022-12-07	14.560	14.560	13.900	13.960	13.378	5,430
2022-12-06	14.340	14.340	13.900	13.960	13.378	10,839
2022-12-05	14.740	14.860	14.360	14.380	13.781	12,334
2022-12-02	14.300	14.520	14.220	14.440	13.838	7,365
2022-12-01	14.740	14.740	14.300	14.300	13.704	5,232
2022-11-30	14.920	14.920	14.320	14.400	13.800	22,918
2022-11-29	14.700	14.900	14.500	14.820	14.202	11,246
2022-11-28	14.500	14.620	14.400	14.580	13.972	4,808
2022-11-25	14.580	14.700	14.200	14.200	13.608	7,681
2022-11-24	14.500	14.840	14.500	14.600	13.991	10,096
2022-11-23	14.320	14.800	14.180	14.800	14.183	12,511
2022-11-22	14.720	14.720	14.100	14.240	13.646	12,334
2022-11-21	14.380	14.520	14.180	14.520	13.915	14,240
2022-11-18	15.000	15.000	14.200	14.380	13.781	18,594
2022-11-17	15.100	15.720	14.780	14.880	14.260	29,010
2022-11-16	14.900	14.900	14.560	14.660	14.049	4,734
2022-11-15	14.880	15.020	14.220	14.620	14.011	18,063
2022-11-14	14.740	15.140	14.300	15.100	14.471	19,469
2022-11-11	14.000	14.560	14.000	14.560	13.953	4,246
2022-11-10	13.700	14.560	13.700	14.360	13.761	7,278
2022-11-09	14.400	14.400	13.980	14.100	13.512	7,489
2022-11-08	14.280	14.300	14.060	14.140	13.551	1,861
2022-11-07	13.720	14.340	13.600	14.280	13.685	5,855
2022-11-04	14.380	14.380	13.560	13.860	13.282	9,104
2022-11-03	13.500	13.960	13.500	13.680	13.110	4,020
2022-11-02	14.160	14.160	13.600	13.620	13.052	46,682
2022-11-01	14.100	14.220	13.920	14.100	13.512	9,008
2022-10-31	13.940	14.340	13.940	14.120	13.531	5,257
2022-10-28	14.400	14.400	14.000	14.180	13.589	4,326
2022-10-27	14.380	14.480	14.100	14.140	13.551	5,334
2022-10-26	14.320	14.480	14.100	14.280	13.685	9,476
2022-10-25	14.340	14.440	14.260	14.300	13.704	2,215
2022-10-24	14.820	14.920	14.300	14.320	13.723	8,459
2022-10-21	14.680	14.700	14.300	14.620	14.011	6,783

← NewerPage 17 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.