Ion Beam Applications SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	13.300	13.480	13.280	13.380	13.241	19,500
2026-04-29	13.460	13.600	13.340	13.440	13.301	27,804
2026-04-28	13.600	13.600	13.440	13.560	13.420	23,193
2026-04-27	13.860	14.000	13.540	13.620	13.479	19,854
2026-04-24	14.240	14.260	13.720	13.780	13.637	32,768
2026-04-23	14.160	14.460	14.100	14.100	13.954	22,768
2026-04-22	14.440	14.500	14.140	14.280	14.132	25,368
2026-04-21	15.000	15.160	14.400	14.400	14.251	52,583
2026-04-20	14.100	14.540	13.980	14.540	14.389	36,051
2026-04-17	14.100	14.300	13.960	14.300	14.152	47,378
2026-04-16	14.220	14.260	14.000	14.060	13.914	35,592
2026-04-15	14.100	14.440	14.000	14.240	14.093	44,155
2026-04-14	13.380	14.200	13.360	14.200	14.053	54,568
2026-04-13	12.980	13.300	12.780	13.300	13.162	42,696
2026-04-10	13.000	13.140	12.840	13.140	13.004	46,182
2026-04-09	13.000	13.000	12.780	12.880	12.747	32,512
2026-04-08	12.980	13.080	12.740	12.900	12.766	58,673
2026-04-07	12.660	12.840	12.200	12.300	12.173	51,479
2026-04-02	12.800	12.860	12.560	12.640	12.509	32,177
2026-04-01	13.120	13.140	13.000	13.100	12.964	35,310
2026-03-31	12.760	13.120	12.660	12.980	12.846	46,838
2026-03-30	12.760	12.900	12.460	12.740	12.608	48,181
2026-03-27	13.440	13.700	12.600	12.660	12.529	102,835
2026-03-26	13.400	13.400	12.960	12.960	12.826	19,341
2026-03-25	13.500	13.600	13.400	13.440	13.301	17,349
2026-03-24	13.640	13.660	13.400	13.480	13.340	22,815
2026-03-23	13.200	13.800	12.960	13.580	13.439	46,140
2026-03-20	14.000	14.000	13.480	13.480	13.340	56,662
2026-03-19	14.120	14.120	13.640	13.680	13.538	52,146
2026-03-18	14.600	14.660	14.200	14.260	14.112	15,345
2026-03-17	14.380	14.620	14.120	14.560	14.409	22,215
2026-03-16	14.500	14.520	14.220	14.380	14.231	16,458
2026-03-13	14.660	14.660	14.400	14.400	14.251	14,604
2026-03-12	15.000	15.000	14.660	14.760	14.607	18,885
2026-03-11	15.000	15.060	14.780	14.940	14.785	21,207
2026-03-10	14.800	15.300	14.740	15.100	14.944	26,613
2026-03-09	14.420	14.640	14.120	14.620	14.469	40,660
2026-03-06	14.760	14.880	14.560	14.720	14.568	48,334
2026-03-05	15.100	15.120	14.680	14.780	14.627	29,551
2026-03-04	14.960	15.300	14.940	15.140	14.983	36,140
2026-03-03	15.220	15.280	14.880	15.020	14.865	45,322
2026-03-02	14.980	15.540	14.800	15.420	15.260	44,212
2026-02-27	15.320	15.500	15.320	15.380	15.221	11,996
2026-02-26	15.020	15.380	14.980	15.300	15.142	24,597
2026-02-25	15.400	15.400	15.040	15.080	14.924	21,858
2026-02-24	15.300	15.660	15.180	15.540	15.379	30,055
2026-02-23	15.820	15.880	15.340	15.340	15.181	37,304
2026-02-20	15.460	15.900	15.220	15.900	15.735	73,128
2026-02-19	15.400	15.600	15.300	15.460	15.300	62,307
2026-02-18	15.100	15.320	15.040	15.280	15.122	23,235
2026-02-17	15.220	15.240	14.920	15.100	14.944	22,969
2026-02-16	15.360	15.380	15.160	15.160	15.003	24,210
2026-02-13	15.400	15.420	15.200	15.420	15.260	19,920
2026-02-12	15.200	15.540	15.200	15.360	15.201	35,433
2026-02-11	15.320	15.340	15.120	15.200	15.043	30,427
2026-02-10	14.740	15.300	14.720	15.280	15.122	32,288
2026-02-09	15.120	15.260	14.760	14.800	14.647	66,003
2026-02-06	15.500	15.580	15.020	15.160	15.003	49,370
2026-02-05	15.280	15.700	15.280	15.700	15.537	30,099
2026-02-04	15.140	15.620	15.040	15.520	15.359	38,953

← NewerPage 3 of 5 · 254 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.