Ion Beam Applications SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	14.500	14.700	14.120	14.540	13.934	15,715
2022-10-19	14.520	14.540	14.100	14.220	13.627	10,935
2022-10-18	13.900	14.640	13.900	14.500	13.896	10,614
2022-10-17	14.200	14.200	13.440	14.020	13.436	14,278
2022-10-14	14.560	14.840	13.340	13.440	12.880	29,536
2022-10-13	13.800	14.360	13.500	14.180	13.589	18,354
2022-10-12	13.400	13.600	13.260	13.420	12.861	6,492
2022-10-11	14.060	14.060	13.400	13.720	13.148	15,995
2022-10-10	13.400	13.860	13.380	13.640	13.072	5,820
2022-10-07	13.920	13.920	13.400	13.580	13.014	12,046
2022-10-06	13.940	13.940	13.500	13.600	13.033	16,371
2022-10-05	13.700	13.780	13.180	13.240	12.688	17,057
2022-10-04	12.900	13.700	12.800	13.660	13.091	51,549
2022-10-03	12.360	12.360	11.900	12.360	11.845	16,700
2022-09-30	12.220	12.220	11.940	12.000	11.500	28,707
2022-09-29	12.340	12.440	11.760	12.000	11.500	21,838
2022-09-28	12.340	12.480	11.860	12.280	11.768	44,325
2022-09-27	12.700	12.820	12.300	12.300	11.787	16,959
2022-09-26	12.760	12.760	12.240	12.600	12.075	28,328
2022-09-23	13.100	13.380	12.680	12.800	12.267	28,627
2022-09-22	14.240	14.240	13.180	13.180	12.631	19,538
2022-09-21	13.600	13.920	13.540	13.700	13.129	13,716
2022-09-20	14.240	14.240	13.520	13.600	13.033	22,623
2022-09-19	13.800	13.880	13.540	13.780	13.206	14,796
2022-09-16	14.280	14.300	13.520	13.740	13.167	20,576
2022-09-15	15.160	15.160	14.300	14.300	13.704	8,582
2022-09-14	14.940	14.940	14.540	14.560	13.953	15,403
2022-09-13	15.420	15.580	14.800	14.800	14.183	13,490
2022-09-12	15.700	15.800	15.380	15.380	14.739	13,470
2022-09-09	16.140	16.140	15.640	15.660	15.007	19,210
2022-09-08	17.080	17.080	16.020	16.020	15.352	18,002
2022-09-07	17.300	17.300	16.800	16.940	16.234	11,932
2022-09-06	17.000	17.380	17.000	17.020	16.311	5,529
2022-09-05	17.280	17.500	17.100	17.380	16.656	10,704
2022-09-02	17.360	17.500	17.300	17.340	16.617	9,264
2022-09-01	17.300	17.460	16.660	17.140	16.426	20,296
2022-08-31	18.200	18.500	17.120	17.700	16.962	20,696
2022-08-30	17.480	18.540	17.340	18.140	17.384	33,859
2022-08-29	18.200	18.200	16.900	17.060	16.349	18,766
2022-08-26	16.700	19.100	16.700	18.200	17.441	62,178
2022-08-25	16.600	16.600	16.400	16.440	15.755	4,804
2022-08-24	17.000	17.000	16.460	16.640	15.946	3,400
2022-08-23	16.820	16.820	16.320	16.660	15.966	4,547
2022-08-22	16.880	17.040	16.600	16.840	16.138	11,708
2022-08-19	17.340	17.340	16.860	16.960	16.253	1,779
2022-08-18	17.000	17.320	16.800	17.160	16.445	7,539
2022-08-17	17.500	17.500	16.640	16.760	16.061	12,754
2022-08-16	17.140	17.360	16.940	17.060	16.349	7,152
2022-08-15	17.500	17.500	17.080	17.280	16.560	1,961
2022-08-12	17.240	17.600	17.120	17.300	16.579	14,626
2022-08-11	17.180	17.400	17.120	17.220	16.502	5,577
2022-08-10	16.800	17.240	16.680	17.080	16.368	5,823
2022-08-09	16.980	16.980	16.760	16.960	16.253	4,033
2022-08-08	17.200	17.300	17.000	17.000	16.291	2,623
2022-08-05	17.200	17.200	16.940	17.200	16.483	6,868
2022-08-04	16.880	17.420	16.880	17.200	16.483	13,338
2022-08-03	16.640	17.000	16.640	16.880	16.176	4,383
2022-08-02	16.880	16.980	16.600	16.780	16.081	13,998
2022-08-01	17.000	17.200	16.920	17.060	16.349	7,634
2022-07-29	17.400	17.500	17.000	17.080	16.368	10,482

← NewerPage 18 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.