Ion Beam Applications SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 10.880 | 10.880 | 10.560 | 10.560 | 10.451 | 16,270 |
| 2025-11-05 | 11.000 | 11.020 | 10.780 | 10.880 | 10.767 | 10,648 |
| 2025-11-04 | 10.620 | 10.920 | 10.620 | 10.900 | 10.787 | 13,852 |
| 2025-11-03 | 10.860 | 11.000 | 10.640 | 10.740 | 10.629 | 33,996 |
| 2025-10-31 | 10.900 | 11.040 | 10.900 | 10.920 | 10.807 | 20,996 |
| 2025-10-30 | 11.000 | 11.060 | 10.920 | 10.920 | 10.807 | 17,478 |
| 2025-10-29 | 11.000 | 11.080 | 10.900 | 10.940 | 10.827 | 38,192 |
| 2025-10-28 | 11.060 | 11.120 | 11.000 | 11.040 | 10.926 | 60,898 |
| 2025-10-27 | 11.200 | 11.200 | 11.000 | 11.080 | 10.965 | 31,985 |
| 2025-10-24 | 11.100 | 11.140 | 11.020 | 11.060 | 10.946 | 12,935 |
| 2025-10-23 | 11.200 | 11.240 | 11.000 | 11.040 | 10.926 | 25,364 |
| 2025-10-22 | 11.240 | 11.240 | 11.080 | 11.160 | 11.044 | 33,341 |
| 2025-10-21 | 11.240 | 11.260 | 11.100 | 11.240 | 11.124 | 16,826 |
| 2025-10-20 | 11.400 | 11.500 | 11.260 | 11.260 | 11.143 | 19,464 |
← NewerPage 5 of 5 · 254 trading days
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.