Ion Beam Applications SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	16.040	16.440	15.760	16.420	16.420	49,659
2026-07-23	16.660	16.680	15.920	16.080	16.080	52,978
2026-07-22	16.700	16.720	16.500	16.680	16.680	17,583
2026-07-21	16.800	17.000	16.600	16.740	16.740	28,929
2026-07-20	16.800	16.800	16.560	16.800	16.800	11,553
2026-07-17	16.800	16.940	16.700	16.820	16.820	11,711
2026-07-16	16.680	17.100	16.540	17.000	17.000	18,011
2026-07-15	16.840	16.860	16.560	16.700	16.700	14,298
2026-07-14	17.080	17.220	16.700	16.840	16.840	20,720
2026-07-13	16.740	17.380	16.560	17.140	17.140	47,743
2026-07-10	16.940	16.940	16.640	16.640	16.640	11,148
2026-07-09	16.600	16.800	16.560	16.720	16.720	11,260
2026-07-08	16.900	16.900	16.400	16.500	16.500	24,119
2026-07-07	17.000	17.340	16.760	16.920	16.920	18,798
2026-07-06	17.600	17.620	17.000	17.100	17.100	42,025
2026-07-03	17.620	17.700	17.480	17.700	17.700	45,285
2026-07-02	17.200	17.760	17.140	17.720	17.720	69,818
2026-07-01	16.680	17.500	16.680	17.500	17.500	40,078
2026-06-30	17.020	17.140	16.600	16.900	16.900	20,860
2026-06-29	16.680	17.160	16.460	16.920	16.920	30,334
2026-06-26	16.720	16.980	16.460	16.760	16.760	31,291
2026-06-25	16.340	16.920	16.340	16.660	16.660	32,200
2026-06-24	16.300	16.300	15.940	16.280	16.280	12,864
2026-06-23	16.380	16.380	16.060	16.100	16.100	13,609
2026-06-22	16.500	16.580	16.200	16.260	16.260	32,817
2026-06-19	16.260	16.620	16.260	16.440	16.440	25,745
2026-06-18	16.720	16.720	15.900	16.100	16.100	155,229
2026-06-17	16.260	17.220	16.260	16.720	16.720	61,418
2026-06-16	16.220	16.220	15.720	16.040	16.040	39,802
2026-06-15	16.900	16.900	16.200	16.200	16.200	16,236
2026-06-12	17.480	17.520	16.880	16.900	16.725	45,805
2026-06-11	17.000	17.460	16.940	17.400	17.220	57,473
2026-06-10	16.700	17.100	16.520	17.100	16.923	35,728
2026-06-09	16.260	17.180	16.160	16.900	16.725	62,576
2026-06-08	16.380	16.540	15.960	16.240	16.072	65,688
2026-06-05	16.480	16.680	16.320	16.540	16.369	35,816
2026-06-04	16.140	16.580	16.140	16.560	16.389	58,111
2026-06-03	15.520	16.480	15.400	16.320	16.151	95,899
2026-06-02	15.640	15.820	15.440	15.760	15.597	22,593
2026-06-01	15.760	15.820	15.400	15.480	15.320	31,648
2026-05-29	15.900	15.960	15.460	15.720	15.557	36,812
2026-05-28	15.820	15.980	15.640	15.980	15.815	21,971
2026-05-27	15.800	16.220	15.740	15.900	15.735	34,707
2026-05-26	15.700	16.040	15.560	15.760	15.597	33,528
2026-05-25	15.460	15.720	15.380	15.720	15.557	21,634
2026-05-22	15.360	15.560	15.300	15.380	15.221	23,111
2026-05-21	15.000	15.680	14.500	15.540	15.379	86,966
2026-05-20	14.140	14.560	14.140	14.460	14.310	22,331
2026-05-19	14.400	14.580	14.220	14.220	14.073	22,810
2026-05-18	14.380	14.540	14.220	14.460	14.310	40,559
2026-05-15	15.000	15.000	14.340	14.540	14.389	25,987
2026-05-14	14.900	14.900	14.680	14.720	14.568	12,063
2026-05-13	14.880	15.040	14.680	14.720	14.568	18,736
2026-05-12	14.640	14.860	14.600	14.740	14.587	18,603
2026-05-11	14.900	15.180	14.860	15.040	14.884	31,763
2026-05-08	14.900	15.000	14.660	15.000	14.845	43,910
2026-05-07	14.700	15.000	14.680	14.900	14.746	45,256
2026-05-06	14.000	14.780	13.840	14.780	14.627	46,531
2026-05-05	13.620	13.860	13.540	13.820	13.677	23,387
2026-05-04	13.500	14.040	13.440	13.800	13.657	27,591

← NewerPage 2 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.