Ion Beam Applications SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	15.280	15.280	14.920	15.160	15.003	27,031
2026-02-02	15.020	15.160	14.940	15.140	14.983	20,391
2026-01-30	15.260	15.320	15.160	15.160	15.003	13,434
2026-01-29	15.440	15.500	15.280	15.300	15.142	25,866
2026-01-28	15.120	15.460	14.980	15.440	15.280	30,220
2026-01-27	15.320	15.500	14.940	15.160	15.003	62,274
2026-01-26	15.420	15.480	15.060	15.140	14.983	26,468
2026-01-23	15.540	15.740	15.280	15.420	15.260	41,807
2026-01-22	15.400	15.580	15.240	15.540	15.379	25,518
2026-01-21	14.920	15.480	14.900	15.280	15.122	60,373
2026-01-20	15.100	15.100	14.480	14.900	14.746	75,973
2026-01-19	14.000	14.980	13.820	14.980	14.825	127,656
2026-01-16	14.220	14.240	14.000	14.040	13.895	33,882
2026-01-15	14.220	14.380	14.140	14.240	14.093	67,833
2026-01-14	13.700	14.240	13.600	14.160	14.013	55,960
2026-01-13	13.720	13.800	13.440	13.620	13.479	21,980
2026-01-12	13.980	13.980	13.720	13.740	13.598	19,451
2026-01-09	13.360	14.000	13.300	13.960	13.815	58,877
2026-01-08	13.380	13.460	13.260	13.340	13.202	9,550
2026-01-07	13.280	13.400	13.140	13.400	13.261	12,825
2026-01-06	13.200	13.360	13.160	13.360	13.222	33,486
2026-01-05	13.000	13.160	12.840	13.160	13.024	20,674
2026-01-02	12.840	13.060	12.720	12.960	12.826	30,180
2025-12-31	12.840	12.930	12.720	12.920	12.786	29,231
2025-12-30	12.620	12.960	12.580	12.800	12.668	25,291
2025-12-29	12.520	12.980	12.520	12.700	12.569	90,567
2025-12-24	12.140	12.200	12.040	12.140	12.014	7,132
2025-12-23	12.200	12.200	11.940	12.140	12.014	26,854
2025-12-22	12.240	12.360	11.920	12.220	12.094	30,071
2025-12-19	12.100	12.560	12.100	12.300	12.173	75,383
2025-12-18	11.820	12.000	11.780	12.000	11.876	13,855
2025-12-17	11.500	11.900	11.500	11.820	11.698	27,412
2025-12-16	11.880	11.880	11.360	11.480	11.361	26,163
2025-12-15	11.700	12.100	11.600	11.940	11.816	69,652
2025-12-12	11.240	11.700	11.240	11.560	11.440	40,003
2025-12-11	11.200	11.440	11.200	11.360	11.242	17,277
2025-12-10	11.160	11.160	11.020	11.100	10.985	11,651
2025-12-09	11.220	11.300	11.100	11.140	11.025	17,897
2025-12-08	11.680	11.840	11.200	11.280	11.163	38,484
2025-12-05	11.260	11.500	11.240	11.440	11.322	22,770
2025-12-04	11.060	11.280	11.000	11.220	11.104	25,871
2025-12-03	10.960	11.080	10.900	11.040	10.926	5,721
2025-12-02	11.100	11.100	10.940	11.000	10.886	14,732
2025-12-01	11.200	11.240	11.100	11.120	11.005	10,805
2025-11-28	11.280	11.300	11.120	11.260	11.143	10,724
2025-11-27	10.760	11.320	10.760	11.300	11.183	14,520
2025-11-26	11.000	11.020	10.780	10.900	10.787	23,603
2025-11-25	11.100	11.120	10.860	10.900	10.787	16,300
2025-11-24	10.880	11.220	10.780	11.180	11.064	24,913
2025-11-21	10.500	10.820	10.240	10.820	10.708	52,039
2025-11-20	10.100	10.700	9.990	10.580	10.470	82,249
2025-11-19	10.160	10.160	9.900	9.940	9.837	50,210
2025-11-18	10.060	10.240	10.020	10.100	9.995	32,011
2025-11-17	10.500	10.500	10.260	10.260	10.154	8,763
2025-11-14	10.600	10.600	10.420	10.440	10.332	10,010
2025-11-13	10.840	10.880	10.620	10.660	10.550	12,633
2025-11-12	10.760	10.840	10.540	10.800	10.688	16,327
2025-11-11	10.740	10.760	10.600	10.600	10.490	6,233
2025-11-10	10.660	10.760	10.600	10.600	10.490	9,214
2025-11-07	10.620	10.680	10.440	10.600	10.490	26,609

← NewerPage 4 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.