Ion Beam Applications SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	11.520	11.600	11.440	11.500	11.381	3,550
2025-08-13	11.440	11.560	11.360	11.500	11.381	8,091
2025-08-12	11.400	11.520	11.360	11.500	11.381	9,819
2025-08-11	11.500	11.600	11.360	11.420	11.302	5,183
2025-08-08	11.460	11.500	11.320	11.400	11.282	9,862
2025-08-07	11.800	11.900	11.260	11.300	11.183	40,243
2025-08-06	11.800	11.960	11.800	11.860	11.737	4,636
2025-08-05	11.820	11.960	11.800	11.960	11.836	8,429
2025-08-04	11.800	11.860	11.740	11.800	11.678	4,415
2025-08-01	12.000	12.020	11.680	11.680	11.559	19,313
2025-07-31	12.180	12.180	12.040	12.140	12.014	6,084
2025-07-30	12.180	12.220	12.040	12.200	12.074	7,237
2025-07-29	12.400	12.400	12.060	12.160	12.034	7,154
2025-07-28	12.420	12.500	12.200	12.200	12.074	14,676
2025-07-25	12.260	12.380	12.140	12.340	12.212	6,895
2025-07-24	12.320	12.440	12.080	12.400	12.272	19,956
2025-07-23	12.260	12.320	12.120	12.320	12.192	5,358
2025-07-22	12.140	12.200	12.060	12.200	12.074	7,500
2025-07-21	12.100	12.140	12.060	12.140	12.014	4,546
2025-07-18	11.860	12.100	11.800	12.020	11.896	23,862
2025-07-17	11.980	11.980	11.740	11.880	11.757	12,952
2025-07-16	12.200	12.200	11.980	11.980	11.856	17,643
2025-07-15	11.840	12.340	11.840	12.220	12.094	26,924
2025-07-14	11.600	11.840	11.600	11.840	11.717	6,561
2025-07-11	11.800	11.840	11.660	11.720	11.599	16,636
2025-07-10	11.740	11.880	11.740	11.840	11.717	11,586
2025-07-09	11.600	11.900	11.460	11.840	11.717	23,849
2025-07-08	11.220	11.360	11.180	11.300	11.183	9,823
2025-07-07	11.360	11.440	11.220	11.400	11.282	26,463
2025-07-04	11.500	11.780	11.400	11.480	11.361	12,315
2025-07-03	11.500	11.680	11.500	11.560	11.440	4,619
2025-07-02	11.560	11.680	11.480	11.660	11.539	19,968
2025-07-01	11.380	11.560	11.180	11.560	11.440	19,319
2025-06-30	11.720	11.720	11.380	11.420	11.302	14,846
2025-06-27	11.500	11.620	11.420	11.620	11.500	15,537
2025-06-26	11.640	11.660	11.400	11.400	11.282	6,606
2025-06-25	11.780	11.920	11.440	11.480	11.361	24,564
2025-06-24	11.900	12.000	11.700	11.720	11.599	26,353
2025-06-23	11.980	12.060	11.680	11.800	11.678	16,824
2025-06-20	11.980	12.180	11.960	12.000	11.876	24,310
2025-06-19	11.620	11.900	11.620	11.880	11.757	11,399
2025-06-18	11.760	11.920	11.640	11.680	11.559	16,066
2025-06-17	11.900	12.000	11.860	11.980	11.690	12,722
2025-06-16	12.180	12.380	11.960	12.000	11.709	9,867
2025-06-13	12.120	12.300	12.120	12.220	11.924	19,549
2025-06-12	12.400	12.420	12.200	12.240	11.943	11,264
2025-06-11	12.500	12.580	12.400	12.440	12.139	12,741
2025-06-10	12.480	12.580	12.340	12.540	12.236	17,641
2025-06-09	12.320	12.480	12.280	12.460	12.158	11,335
2025-06-06	12.120	12.380	12.120	12.280	11.982	26,095
2025-06-05	12.080	12.220	12.080	12.200	11.904	10,550
2025-06-04	12.080	12.120	11.960	12.100	11.807	32,945
2025-06-03	11.900	12.000	11.860	11.920	11.631	5,315
2025-06-02	11.920	12.080	11.820	12.000	11.709	33,094
2025-05-30	12.220	12.420	12.060	12.100	11.807	20,935
2025-05-29	12.360	12.500	12.180	12.220	11.924	21,864
2025-05-28	12.180	12.280	12.080	12.280	11.982	25,722
2025-05-27	12.120	12.200	12.040	12.180	11.885	15,943
2025-05-26	11.760	12.120	11.760	12.120	11.826	26,041
2025-05-23	11.780	11.880	11.600	11.640	11.358	32,027

← NewerPage 6 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.