Ion Beam Applications SA historical data

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

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
2025-10-17	11.560	11.580	11.300	11.440	11.322	18,916
2025-10-16	11.780	11.840	11.440	11.540	11.421	43,897
2025-10-15	11.000	11.840	10.860	11.620	11.500	55,228
2025-10-14	10.960	11.020	10.780	10.880	10.767	14,189
2025-10-13	10.840	11.040	10.800	10.940	10.827	9,324
2025-10-10	10.960	11.100	10.840	10.840	10.728	14,900
2025-10-09	11.020	11.020	10.900	10.920	10.807	6,863
2025-10-08	11.100	11.100	10.880	10.900	10.787	42,523
2025-10-07	11.200	11.500	11.120	11.140	11.025	30,111
2025-10-06	10.800	11.320	10.720	11.100	10.985	31,248
2025-10-03	10.740	10.820	10.600	10.780	10.668	13,508
2025-10-02	10.560	10.680	10.540	10.620	10.510	11,767
2025-10-01	10.600	10.700	10.500	10.500	10.391	13,278
2025-09-30	10.880	10.880	10.520	10.540	10.431	13,373
2025-09-29	10.500	10.780	10.500	10.680	10.569	15,996
2025-09-26	10.520	10.580	10.400	10.460	10.352	13,445
2025-09-25	10.760	10.840	10.400	10.420	10.312	25,206
2025-09-24	11.020	11.020	10.640	10.640	10.530	72,000
2025-09-23	10.820	11.100	10.820	11.020	10.906	10,372
2025-09-22	11.160	11.160	10.840	10.880	10.767	16,678
2025-09-19	11.080	11.280	11.000	11.000	10.886	20,605
2025-09-18	11.060	11.200	11.020	11.040	10.926	20,311
2025-09-17	11.220	11.360	11.060	11.060	10.946	20,478
2025-09-16	11.520	11.520	11.300	11.300	11.183	88,943
2025-09-15	11.520	11.720	11.380	11.380	11.262	14,102
2025-09-12	11.600	11.680	11.500	11.580	11.460	7,435
2025-09-11	12.000	12.020	11.640	11.680	11.559	13,152
2025-09-10	12.000	12.080	11.920	12.000	11.876	17,047
2025-09-09	11.920	12.140	11.900	11.920	11.797	10,258
2025-09-08	11.900	12.240	11.820	12.080	11.955	20,702
2025-09-05	11.780	11.980	11.520	11.800	11.678	17,918
2025-09-04	12.000	12.000	11.540	11.580	11.460	12,320
2025-09-03	11.700	12.220	11.620	12.060	11.935	22,473
2025-09-02	11.680	11.740	11.600	11.740	11.618	11,198
2025-09-01	11.960	11.960	11.700	11.740	11.618	16,905
2025-08-29	11.740	12.000	11.740	11.960	11.836	26,314
2025-08-28	12.260	12.380	11.660	11.740	11.618	37,954
2025-08-27	12.260	12.260	11.820	11.980	11.856	16,397
2025-08-26	12.060	12.300	11.880	12.240	12.113	9,184
2025-08-25	12.040	12.140	12.000	12.080	11.955	7,026
2025-08-22	12.000	12.120	11.860	12.000	11.876	9,532
2025-08-21	12.300	12.300	11.900	12.000	11.876	14,434
2025-08-20	12.360	12.420	12.200	12.220	12.094	32,792
2025-08-19	11.740	12.400	11.700	12.300	12.173	28,957
2025-08-18	11.540	11.720	11.500	11.660	11.539	8,071
2025-08-15	11.500	11.560	11.500	11.540	11.421	7,066

← NewerPage 5 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.