Ion Beam Applications SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	17.400	17.500	17.000	17.080	16.368	10,482
2022-07-28	17.220	17.380	16.960	17.380	16.656	13,572
2022-07-27	16.600	17.200	16.600	17.020	16.311	6,398
2022-07-26	17.080	17.140	16.540	16.800	16.100	9,471
2022-07-25	17.060	17.100	16.760	16.900	16.196	10,536
2022-07-22	16.800	17.100	16.800	16.980	16.272	9,746
2022-07-21	16.620	16.980	16.580	16.980	16.272	12,456
2022-07-20	16.480	16.840	16.420	16.620	15.927	4,260
2022-07-19	16.160	16.660	16.160	16.560	15.870	5,264
2022-07-18	16.880	16.880	15.980	16.400	15.716	9,621
2022-07-15	16.080	16.420	15.660	16.180	15.506	12,613
2022-07-14	16.000	16.300	15.680	16.240	15.563	11,405
2022-07-13	15.980	15.980	15.420	15.620	14.969	2,338
2022-07-12	16.100	16.140	15.500	15.560	14.911	12,883
2022-07-11	16.860	16.980	16.080	16.160	15.486	17,839
2022-07-08	16.320	17.000	16.320	16.860	16.157	18,293
2022-07-07	16.800	16.880	16.320	16.720	16.023	11,181
2022-07-06	16.400	16.900	15.980	16.720	16.023	21,040
2022-07-05	15.900	16.100	15.600	15.920	15.256	5,821
2022-07-04	15.320	16.120	15.300	15.860	15.199	10,795
2022-07-01	15.240	15.580	15.080	15.320	14.681	7,832
2022-06-30	14.940	15.680	14.880	15.560	14.911	15,391
2022-06-29	15.880	15.880	14.940	14.940	14.317	2,341
2022-06-28	14.600	15.500	14.600	15.400	14.631	14,810
2022-06-27	15.500	15.500	15.200	15.200	14.441	5,634
2022-06-24	15.000	15.740	14.800	15.400	14.631	14,067
2022-06-23	14.380	14.920	14.000	14.880	14.137	13,929
2022-06-22	15.000	15.000	14.560	14.780	14.042	13,155
2022-06-21	15.300	15.300	14.620	14.860	14.118	13,851
2022-06-20	14.800	15.040	14.700	15.040	14.289	5,431
2022-06-17	14.160	15.320	14.160	14.800	14.061	19,009
2022-06-16	15.240	15.240	14.320	14.540	13.814	15,444
2022-06-15	14.860	15.300	14.860	15.160	14.403	20,465
2022-06-14	15.140	15.380	14.900	15.140	14.384	11,570
2022-06-13	15.800	15.800	15.060	15.280	14.517	23,289
2022-06-10	16.480	16.480	15.600	15.660	14.878	17,910
2022-06-09	16.240	16.300	16.040	16.140	15.334	4,938
2022-06-08	16.280	16.500	16.100	16.500	15.676	12,990
2022-06-07	16.400	16.400	16.120	16.320	15.505	6,234
2022-06-06	16.700	16.700	16.220	16.380	15.562	3,041
2022-06-03	16.300	16.560	16.140	16.140	15.334	7,571
2022-06-02	16.300	16.700	16.060	16.060	15.258	8,073
2022-06-01	15.860	16.740	15.600	16.560	15.733	33,683
2022-05-31	15.900	15.960	15.360	15.360	14.593	34,187
2022-05-30	15.520	16.160	15.520	15.900	15.106	28,723
2022-05-27	15.180	15.780	15.180	15.740	14.954	8,148
2022-05-26	15.300	15.560	15.120	15.420	14.650	5,134
2022-05-25	15.360	15.540	15.160	15.280	14.517	14,998
2022-05-24	15.600	15.720	15.420	15.600	14.821	11,928
2022-05-23	16.360	16.360	15.700	15.700	14.916	14,198
2022-05-20	15.660	15.980	15.640	15.800	15.011	9,387
2022-05-19	16.500	16.500	15.600	15.740	14.954	14,724
2022-05-18	15.820	16.260	15.660	15.720	14.935	18,699
2022-05-17	15.760	16.000	15.620	15.980	15.182	8,920
2022-05-16	15.300	15.940	15.140	15.740	14.954	12,829
2022-05-13	15.700	15.920	15.420	15.420	14.650	6,867
2022-05-12	15.400	15.760	15.020	15.760	14.973	20,248
2022-05-11	15.020	15.480	15.020	15.400	14.631	23,496
2022-05-10	15.020	15.400	14.860	15.400	14.631	16,587
2022-05-09	15.600	15.720	15.100	15.160	14.403	22,676

← NewerPage 19 of 22 · 1,285 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.