Ion Beam Applications SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	11.780	11.780	11.300	11.640	11.358	39,963
2025-05-21	11.500	12.240	11.380	12.000	11.709	106,873
2025-05-20	11.140	11.460	11.140	11.380	11.104	64,678
2025-05-19	11.380	11.380	11.160	11.180	10.909	46,749
2025-05-16	11.380	11.500	11.340	11.380	11.104	49,148
2025-05-15	11.400	11.500	11.340	11.400	11.124	65,546
2025-05-14	11.600	11.760	11.540	11.580	11.299	36,908
2025-05-13	11.740	11.740	11.580	11.580	11.299	17,155
2025-05-12	11.660	11.880	11.500	11.560	11.280	48,346
2025-05-09	11.260	11.480	11.160	11.380	11.104	43,269
2025-05-08	11.260	11.260	11.060	11.120	10.851	16,994
2025-05-07	11.200	11.320	11.140	11.200	10.929	22,306
2025-05-06	11.360	11.500	11.140	11.180	10.909	26,872
2025-05-05	10.580	11.360	10.580	11.320	11.046	43,385
2025-05-02	10.520	10.740	10.480	10.560	10.304	27,840
2025-04-30	10.280	10.460	10.180	10.440	10.187	80,834
2025-04-29	10.440	10.440	10.240	10.280	10.031	36,217
2025-04-28	10.540	10.640	10.460	10.480	10.226	24,217
2025-04-25	10.320	10.660	10.280	10.540	10.285	37,161
2025-04-24	9.950	10.280	9.910	10.280	10.031	27,808
2025-04-23	9.790	10.080	9.790	9.990	9.748	112,716
2025-04-22	9.990	9.990	9.490	9.690	9.455	43,563
2025-04-17	9.850	9.960	9.800	9.940	9.699	22,958
2025-04-16	9.920	9.930	9.800	9.910	9.670	16,629
2025-04-15	10.040	10.140	9.950	9.950	9.709	81,171
2025-04-14	10.080	10.140	9.860	10.060	9.816	42,402
2025-04-11	9.800	9.850	9.620	9.670	9.436	31,215
2025-04-10	10.640	10.640	9.670	9.670	9.436	73,395
2025-04-09	9.800	10.040	9.670	9.690	9.455	71,717
2025-04-08	10.480	10.500	10.220	10.220	9.972	165,059
2025-04-07	9.900	10.600	9.400	10.080	9.836	136,510
2025-04-04	10.300	10.480	9.830	10.200	9.953	81,907
2025-04-03	10.460	10.780	10.360	10.560	10.304	47,505
2025-04-02	11.000	11.180	10.700	10.820	10.558	52,205
2025-04-01	10.900	11.100	10.840	11.100	10.831	16,325
2025-03-31	11.200	11.200	10.880	10.880	10.616	47,091
2025-03-28	11.200	11.460	11.160	11.200	10.929	15,939
2025-03-27	11.400	11.440	11.240	11.280	11.007	82,185
2025-03-26	11.720	11.720	11.340	11.360	11.085	23,549
2025-03-25	11.100	11.760	11.100	11.660	11.377	49,626
2025-03-24	11.300	11.380	11.000	11.040	10.773	55,326
2025-03-21	12.360	12.360	11.360	11.460	11.182	83,581
2025-03-20	13.580	13.860	11.700	11.920	11.631	191,218
2025-03-19	12.920	13.140	12.800	13.080	12.763	22,113
2025-03-18	12.860	13.180	12.780	12.880	12.568	39,592
2025-03-17	13.220	13.220	12.680	12.800	12.490	23,898
2025-03-14	12.600	13.100	12.580	12.780	12.470	37,397
2025-03-13	12.720	12.880	12.640	12.640	12.334	9,626
2025-03-12	12.720	12.920	12.640	12.920	12.607	8,928
2025-03-11	12.800	12.980	12.500	12.620	12.314	24,904
2025-03-10	13.000	13.200	12.880	12.900	12.587	7,366
2025-03-07	13.060	13.100	12.800	13.020	12.705	7,906
2025-03-06	13.060	13.080	12.740	13.080	12.763	8,724
2025-03-05	12.800	13.220	12.800	12.940	12.626	29,325
2025-03-04	12.920	13.120	12.600	12.720	12.412	17,435
2025-03-03	13.000	13.420	12.980	13.000	12.685	20,709
2025-02-28	13.100	13.100	12.800	12.960	12.646	16,812
2025-02-27	13.300	13.300	13.100	13.180	12.861	8,769
2025-02-26	13.700	13.700	13.140	13.240	12.919	19,585
2025-02-25	14.340	14.400	13.580	13.640	13.310	39,205

← NewerPage 7 of 22 · 1,283 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.