Ion Beam Applications SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	17.400	17.840	17.300	17.700	16.816	23,086
2022-02-08	16.900	17.440	16.700	17.080	16.227	20,758
2022-02-07	17.360	17.360	16.620	17.040	16.189	22,382
2022-02-04	17.420	17.660	17.020	17.160	16.303	26,841
2022-02-03	17.740	18.200	17.120	17.500	16.626	50,855
2022-02-02	17.400	17.900	17.100	17.900	17.006	75,480
2022-02-01	15.900	17.500	15.900	17.500	16.626	164,932
2022-01-31	14.740	15.300	14.740	15.140	14.384	28,913
2022-01-28	14.800	14.880	14.580	14.800	14.061	13,652
2022-01-27	14.600	14.740	14.440	14.720	13.985	15,850
2022-01-26	14.000	14.800	14.000	14.640	13.909	29,168
2022-01-25	13.900	14.200	13.840	14.000	13.301	13,713
2022-01-24	14.460	14.460	13.680	13.740	13.054	37,807
2022-01-21	15.360	15.360	14.300	14.760	14.023	27,300
2022-01-20	14.700	15.240	14.500	15.240	14.479	20,391
2022-01-19	14.320	14.420	14.220	14.340	13.624	11,783
2022-01-18	14.900	14.900	14.280	14.320	13.605	13,862
2022-01-17	14.540	14.780	14.520	14.660	13.928	5,114
2022-01-14	14.400	14.740	14.400	14.520	13.795	7,819
2022-01-13	14.760	14.820	14.440	14.660	13.928	16,955
2022-01-12	15.000	15.000	14.540	14.580	13.852	9,565
2022-01-11	14.820	14.940	14.680	14.820	14.080	9,133
2022-01-10	14.860	14.880	14.560	14.700	13.966	13,354
2022-01-07	15.400	15.400	14.680	14.740	14.004	9,993
2022-01-06	14.860	15.140	14.700	14.980	14.232	19,747
2022-01-05	15.100	15.120	14.860	14.960	14.213	11,296
2022-01-04	15.360	15.600	15.020	15.020	14.270	12,259
2022-01-03	15.000	15.280	15.000	15.260	14.498	8,999
2021-12-31	15.360	15.360	15.120	15.240	14.479	4,774
2021-12-30	14.920	15.200	14.920	14.920	14.175	14,687
2021-12-29	15.200	15.340	14.820	15.000	14.251	14,921
2021-12-28	14.860	15.380	14.860	15.280	14.517	22,916
2021-12-27	15.600	15.600	14.380	14.600	13.871	61,867
2021-12-24	15.580	15.620	15.320	15.620	14.840	7,516
2021-12-23	14.940	15.420	14.660	15.400	14.631	28,818
2021-12-22	13.880	14.560	13.880	14.560	13.833	14,162
2021-12-21	14.560	14.560	14.160	14.440	13.719	15,959
2021-12-20	14.000	14.380	14.000	14.180	13.472	16,088
2021-12-17	14.400	14.400	13.940	14.260	13.548	16,388
2021-12-16	14.140	14.300	13.920	13.960	13.263	26,653
2021-12-15	13.700	14.100	13.700	13.860	13.168	12,967
2021-12-14	14.100	14.220	13.620	13.700	13.016	27,657
2021-12-13	14.220	14.320	13.940	14.000	13.301	16,377
2021-12-10	14.100	14.360	14.040	14.140	13.434	12,252
2021-12-09	14.340	14.460	14.140	14.160	13.453	14,986
2021-12-08	14.920	15.060	14.320	14.420	13.700	26,405
2021-12-07	14.640	14.920	14.600	14.920	14.175	17,840
2021-12-06	13.940	14.820	13.940	14.620	13.890	30,917
2021-12-03	14.000	14.420	13.840	13.920	13.225	18,081
2021-12-02	14.200	14.360	13.920	13.980	13.282	23,937
2021-12-01	14.200	14.500	14.020	14.440	13.719	15,686
2021-11-30	14.400	14.460	14.180	14.200	13.491	14,383
2021-11-29	14.700	14.940	14.420	14.420	13.700	17,723
2021-11-26	14.740	15.040	14.440	14.520	13.795	32,953
2021-11-25	14.900	15.280	14.880	15.080	14.327	11,542
2021-11-24	15.000	15.020	14.700	14.960	14.213	26,260
2021-11-23	15.200	15.460	15.000	15.080	14.327	18,756
2021-11-22	15.720	15.760	15.260	15.260	14.498	18,012
2021-11-19	16.320	16.580	15.720	15.760	14.973	25,213
2021-11-18	16.440	16.700	16.000	16.220	15.410	32,851

← NewerPage 21 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.