Ion Beam Applications SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	14.340	14.400	13.580	13.640	13.310	39,205
2025-02-24	13.800	14.580	13.800	14.400	14.051	30,085
2025-02-21	13.840	13.980	13.600	13.860	13.524	14,360
2025-02-20	13.980	14.060	13.720	13.960	13.622	10,897
2025-02-19	14.220	14.440	13.860	13.960	13.622	21,618
2025-02-18	13.840	14.420	13.840	14.280	13.934	33,934
2025-02-17	13.880	13.980	13.820	13.840	13.505	11,593
2025-02-14	13.500	13.920	13.500	13.900	13.563	10,342
2025-02-13	13.900	13.900	13.620	13.760	13.427	7,166
2025-02-12	13.860	13.900	13.580	13.800	13.466	7,394
2025-02-11	13.260	13.880	13.260	13.780	13.446	11,316
2025-02-10	13.700	13.700	13.480	13.500	13.173	3,196
2025-02-07	13.260	13.740	13.220	13.480	13.153	29,744
2025-02-06	13.260	13.260	13.060	13.120	12.802	13,021
2025-02-05	13.000	13.300	13.000	13.140	12.822	4,583
2025-02-04	13.300	13.480	13.100	13.320	12.997	4,032
2025-02-03	13.220	13.380	13.140	13.380	13.056	12,359
2025-01-31	13.400	13.500	13.400	13.400	13.075	3,080
2025-01-30	13.540	13.600	13.420	13.480	13.153	1,522
2025-01-29	13.680	13.720	13.460	13.480	13.153	7,495
2025-01-28	13.640	13.820	13.520	13.520	13.192	4,815
2025-01-27	13.500	13.800	13.500	13.640	13.310	15,355
2025-01-24	13.600	13.780	13.520	13.680	13.349	9,378
2025-01-23	13.780	13.960	13.500	13.680	13.349	16,999
2025-01-22	13.200	13.760	13.200	13.760	13.427	12,663
2025-01-21	12.720	13.260	12.720	13.180	12.861	7,972
2025-01-20	12.740	12.780	12.600	12.680	12.373	18,482
2025-01-17	12.760	12.980	12.740	12.740	12.431	8,258
2025-01-16	13.300	13.300	12.720	12.860	12.548	23,005
2025-01-15	13.340	13.400	13.240	13.300	12.978	9,688
2025-01-14	13.600	13.640	13.260	13.300	12.978	33,114
2025-01-13	13.460	13.640	13.400	13.440	13.114	11,054
2025-01-10	13.300	13.600	13.300	13.520	13.192	9,057
2025-01-09	13.240	13.440	13.140	13.300	12.978	5,225
2025-01-08	13.360	13.540	13.240	13.260	12.939	9,900
2025-01-07	13.500	13.600	13.340	13.360	13.036	8,765
2025-01-06	13.420	13.700	13.380	13.700	13.368	17,838
2025-01-03	13.600	13.660	13.400	13.420	13.095	22,280
2025-01-02	13.400	13.700	13.220	13.640	13.310	19,223
2024-12-31	13.300	13.420	13.300	13.420	13.095	1,388
2024-12-30	13.300	13.400	13.220	13.360	13.036	8,279
2024-12-27	13.360	13.540	13.260	13.300	12.978	13,342
2024-12-24	13.400	13.400	13.300	13.340	13.017	2,985
2024-12-23	13.240	13.460	13.140	13.360	13.036	13,328
2024-12-20	13.080	13.380	13.000	13.300	12.978	36,889
2024-12-19	12.820	13.140	12.780	13.100	12.783	16,452
2024-12-18	12.900	13.080	12.720	13.060	12.744	13,566
2024-12-17	13.120	13.220	12.860	12.920	12.607	10,727
2024-12-16	13.400	13.400	13.040	13.180	12.861	22,944
2024-12-13	13.700	13.700	13.380	13.480	13.153	7,541
2024-12-12	13.640	13.640	13.320	13.480	13.153	6,839
2024-12-11	13.640	13.660	13.340	13.500	13.173	9,678
2024-12-10	13.880	13.920	13.560	13.680	13.349	13,286
2024-12-09	13.960	14.040	13.620	13.880	13.544	14,207
2024-12-06	13.840	13.960	13.720	13.820	13.485	12,786
2024-12-05	14.020	14.060	13.720	13.820	13.485	8,649
2024-12-04	13.760	14.060	13.700	14.020	13.680	17,557
2024-12-03	13.900	13.960	13.740	13.800	13.466	23,366
2024-12-02	13.840	13.960	13.740	13.900	13.563	17,284
2024-11-29	13.920	14.040	13.780	13.960	13.622	13,843

← NewerPage 8 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.