Ion Beam Applications SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	13.940	14.000	13.700	14.000	13.661	17,584
2024-11-27	13.600	14.100	13.600	13.820	13.485	28,177
2024-11-26	13.520	13.580	13.280	13.400	13.075	10,564
2024-11-25	13.840	13.940	13.700	13.780	13.446	9,375
2024-11-22	13.500	13.800	13.420	13.740	13.407	23,900
2024-11-21	13.560	13.860	13.120	13.200	12.880	38,751
2024-11-20	12.800	13.280	12.740	13.140	12.822	21,639
2024-11-19	12.660	12.700	12.320	12.460	12.158	13,652
2024-11-18	12.780	12.860	12.520	12.740	12.431	26,229
2024-11-15	12.880	12.940	12.700	12.700	12.392	16,145
2024-11-14	12.960	13.100	12.840	13.020	12.705	14,444
2024-11-13	13.080	13.120	12.600	12.860	12.548	34,933
2024-11-12	13.320	13.500	13.180	13.180	12.861	21,637
2024-11-11	13.500	13.600	13.400	13.480	13.153	10,837
2024-11-08	13.360	13.460	13.020	13.460	13.134	11,421
2024-11-07	12.980	13.360	12.920	13.360	13.036	16,547
2024-11-06	13.400	13.640	12.840	13.040	12.724	31,400
2024-11-05	13.380	13.380	13.140	13.260	12.939	14,963
2024-11-04	13.340	13.720	13.300	13.400	13.075	17,217
2024-11-01	13.580	13.580	13.320	13.400	13.075	9,611
2024-10-31	14.060	14.060	13.440	13.700	13.368	14,664
2024-10-30	14.160	14.160	13.840	14.060	13.719	51,973
2024-10-29	13.980	14.500	13.840	14.160	13.817	32,496
2024-10-28	14.000	14.020	13.800	13.860	13.524	9,008
2024-10-25	13.960	14.040	13.640	13.980	13.641	24,056
2024-10-24	14.100	14.120	13.960	14.020	13.680	15,303
2024-10-23	14.240	14.260	14.060	14.080	13.739	10,257
2024-10-22	14.200	14.400	14.200	14.240	13.895	12,180
2024-10-21	14.420	14.700	14.200	14.200	13.856	15,719
2024-10-18	14.340	14.480	14.220	14.420	14.071	23,100
2024-10-17	14.360	14.460	14.140	14.180	13.836	16,858
2024-10-16	14.420	14.460	13.980	14.360	14.012	36,253
2024-10-15	14.720	14.720	14.340	14.340	13.993	25,426
2024-10-14	15.000	15.100	14.380	14.700	14.344	56,111
2024-10-11	13.620	15.140	13.600	15.000	14.637	178,950
2024-10-10	13.600	13.600	13.020	13.140	12.822	15,314
2024-10-09	13.600	13.600	13.400	13.400	13.075	10,748
2024-10-08	13.580	13.600	13.500	13.560	13.231	12,231
2024-10-07	13.500	13.600	13.500	13.580	13.251	22,418
2024-10-04	13.360	13.620	13.340	13.500	13.173	26,971
2024-10-03	13.340	13.480	13.220	13.400	13.075	16,925
2024-10-02	13.180	13.320	13.060	13.160	12.841	12,908
2024-10-01	13.160	13.280	13.000	13.280	12.958	13,747
2024-09-30	13.340	13.340	13.140	13.240	12.919	12,908
2024-09-27	13.400	13.520	13.200	13.340	13.017	12,641
2024-09-26	13.140	13.460	13.120	13.260	12.939	18,318
2024-09-25	13.500	13.500	13.040	13.040	12.724	17,863
2024-09-24	13.560	13.700	13.200	13.420	13.095	30,198
2024-09-23	13.500	13.620	13.260	13.520	13.192	23,450
2024-09-20	13.660	13.660	13.360	13.520	13.192	31,248
2024-09-19	13.640	13.760	13.500	13.700	13.368	19,675
2024-09-18	13.500	13.660	13.280	13.640	13.310	23,310
2024-09-17	13.300	13.440	13.000	13.340	13.017	21,644
2024-09-16	13.580	13.760	13.380	13.460	13.134	39,211
2024-09-13	12.480	13.740	12.400	13.440	13.114	83,880
2024-09-12	12.120	12.800	12.120	12.400	12.100	63,644
2024-09-11	11.240	12.200	11.140	11.800	11.514	65,303
2024-09-10	10.980	10.980	10.720	10.800	10.538	13,965
2024-09-09	10.960	11.000	10.780	11.000	10.733	14,558
2024-09-06	11.000	11.040	10.800	10.860	10.597	25,968

← NewerPage 9 of 22 · 1,284 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.