Ion Beam Applications SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	15.900	15.900	15.360	15.580	14.802	10,133
2022-05-05	15.820	16.160	15.800	15.900	15.106	33,166
2022-05-04	15.700	15.880	15.560	15.620	14.840	11,936
2022-05-03	14.780	15.840	14.780	15.640	14.859	33,718
2022-05-02	15.940	15.940	14.880	15.220	14.460	16,886
2022-04-29	15.980	15.980	15.560	15.560	14.783	12,275
2022-04-28	15.300	15.740	15.300	15.480	14.707	15,594
2022-04-27	15.260	15.620	15.140	15.440	14.669	28,129
2022-04-26	15.720	15.820	15.300	15.340	14.574	24,763
2022-04-25	16.000	16.160	15.500	15.840	15.049	25,435
2022-04-22	16.500	16.500	16.060	16.080	15.277	10,957
2022-04-21	16.400	17.020	16.400	16.620	15.790	14,787
2022-04-20	16.600	16.600	16.200	16.560	15.733	20,613
2022-04-19	16.300	16.560	15.940	16.340	15.524	43,748
2022-04-14	17.380	17.380	16.360	16.360	15.543	32,372
2022-04-13	16.500	16.560	16.140	16.320	15.505	14,093
2022-04-12	16.800	16.800	16.320	16.460	15.638	16,416
2022-04-11	16.840	17.180	16.580	16.740	15.904	24,242
2022-04-08	16.320	16.820	16.300	16.700	15.866	15,456
2022-04-07	16.160	16.560	16.000	16.420	15.600	18,598
2022-04-06	16.640	16.660	16.060	16.160	15.353	23,371
2022-04-05	16.860	17.000	16.680	16.680	15.847	20,214
2022-04-04	17.100	17.260	16.700	16.820	15.980	15,716
2022-04-01	17.600	17.600	16.860	17.120	16.265	20,244
2022-03-31	17.740	17.740	16.980	17.440	16.569	46,580
2022-03-30	17.480	17.660	17.000	17.300	16.436	39,228
2022-03-29	18.000	18.500	17.460	17.660	16.778	60,270
2022-03-28	17.560	18.260	17.320	18.000	17.101	67,711
2022-03-25	18.200	18.520	17.420	17.440	16.569	76,154
2022-03-24	19.000	19.160	17.940	18.000	17.101	55,783
2022-03-23	19.180	19.260	18.460	18.500	17.576	33,234
2022-03-22	18.700	19.280	18.500	18.940	17.994	41,193
2022-03-21	18.200	18.800	18.200	18.720	17.785	10,499
2022-03-18	18.600	18.820	18.420	18.800	17.861	16,469
2022-03-17	18.580	18.700	18.200	18.560	17.633	36,962
2022-03-16	17.960	18.660	17.960	18.520	17.595	16,212
2022-03-15	18.200	18.200	17.780	17.780	16.892	15,038
2022-03-14	17.800	18.200	17.620	18.200	17.291	30,938
2022-03-11	17.440	17.880	17.440	17.760	16.873	14,750
2022-03-10	17.480	17.940	17.280	17.800	16.911	31,199
2022-03-09	17.000	17.540	16.980	17.340	16.474	24,128
2022-03-08	17.200	17.300	16.620	16.780	15.942	36,729
2022-03-07	16.500	16.960	16.240	16.600	15.771	53,204
2022-03-04	17.600	17.800	16.960	17.060	16.208	43,493
2022-03-03	18.120	18.580	17.800	17.800	16.911	31,914
2022-03-02	18.620	18.860	18.060	18.400	17.481	40,001
2022-03-01	18.720	19.180	18.640	18.880	17.937	59,128
2022-02-28	18.120	19.000	18.000	18.600	17.671	55,531
2022-02-25	18.180	18.800	18.140	18.640	17.709	41,100
2022-02-24	17.420	18.500	17.220	18.440	17.519	66,737
2022-02-23	18.000	18.940	17.900	18.560	17.633	78,843
2022-02-22	17.300	18.200	17.280	18.020	17.120	42,055
2022-02-21	18.000	18.220	17.700	17.900	17.006	30,031
2022-02-18	18.000	18.240	17.820	17.940	17.044	50,494
2022-02-17	18.340	18.400	18.080	18.080	17.177	47,328
2022-02-16	18.200	18.300	17.920	18.100	17.196	31,692
2022-02-15	17.480	18.120	16.920	17.880	16.987	39,714
2022-02-14	17.160	17.660	16.800	16.840	15.999	52,141
2022-02-11	17.980	18.160	17.760	18.120	17.215	21,204
2022-02-10	17.600	18.180	17.480	18.140	17.234	37,700

← NewerPage 20 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.