Ion Beam Applications S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	13.310	13.310	13.310	13.310	13.173	0
2026-04-30	13.330	13.440	13.310	13.310	13.173	9
2026-04-29	13.400	13.620	13.400	13.410	13.272	189
2026-04-28	13.620	13.620	13.480	13.570	13.430	404
2026-04-27	13.860	13.980	13.560	13.680	13.539	486
2026-04-24	14.220	14.220	13.780	13.780	13.638	1,234
2026-04-23	14.150	14.420	14.120	14.150	14.004	4,832
2026-04-22	14.400	14.740	14.200	14.310	14.162	922
2026-04-21	14.970	15.180	14.460	14.460	14.311	2,193
2026-04-20	14.010	14.520	14.000	14.480	14.331	2,214
2026-04-17	14.090	14.280	13.990	14.230	14.083	1,515
2026-04-16	14.210	14.300	14.020	14.190	14.044	2,842
2026-04-15	14.270	14.380	14.000	14.190	14.044	1,223
2026-04-14	13.350	14.180	13.340	14.070	13.925	3,263
2026-04-13	12.980	13.240	12.780	13.230	13.094	6,404
2026-04-10	12.880	13.180	12.880	13.080	12.945	492
2026-04-09	12.920	12.920	12.780	12.920	12.787	5,881
2026-04-08	13.000	13.100	12.620	12.820	12.688	7,659
2026-04-07	12.590	12.820	12.280	12.360	12.233	5,805
2026-04-02	12.800	12.800	12.620	12.690	12.559	521
2026-04-01	13.120	13.130	13.000	13.060	12.925	4,041
2026-03-31	12.730	13.080	12.620	13.020	12.886	1,226
2026-03-30	12.860	12.860	12.460	12.630	12.500	1,351
2026-03-27	13.490	13.680	12.750	12.800	12.668	2,937
2026-03-26	13.380	13.380	13.060	13.160	13.024	1,730
2026-03-25	13.490	13.580	13.470	13.490	13.351	393
2026-03-24	13.800	13.800	13.390	13.390	13.252	1,267
2026-03-23	13.390	13.800	13.020	13.550	13.410	1,602
2026-03-20	14.000	14.000	13.520	13.600	13.460	4,680
2026-03-19	14.090	14.200	13.720	13.780	13.638	2,991
2026-03-18	14.580	14.660	14.240	14.350	14.202	3,014
2026-03-17	14.500	14.620	14.120	14.620	14.469	26
2026-03-16	14.540	14.600	14.220	14.350	14.202	1,126
2026-03-13	14.480	14.560	14.400	14.440	14.291	101
2026-03-12	14.880	14.880	14.680	14.680	14.529	238
2026-03-11	14.990	14.990	14.860	14.990	14.835	3,404
2026-03-10	14.800	15.280	14.800	15.240	15.083	1,461
2026-03-09	14.350	14.660	13.820	14.660	14.509	2,423
2026-03-06	14.780	14.860	14.560	14.720	14.568	2,169
2026-03-05	14.930	15.100	14.680	14.830	14.677	3,493
2026-03-04	14.940	15.240	14.940	15.110	14.954	342
2026-03-03	15.090	15.480	14.980	14.990	14.835	575
2026-03-02	14.990	15.480	14.920	15.420	15.261	1,963
2026-02-27	15.260	15.500	15.260	15.340	15.182	1,471
2026-02-26	15.010	15.380	15.000	15.220	15.063	673
2026-02-25	15.400	15.700	15.090	15.200	15.043	341
2026-02-24	15.440	15.660	15.100	15.520	15.360	13,947
2026-02-23	15.890	15.900	15.360	15.360	15.202	381
2026-02-20	15.460	15.860	15.260	15.670	15.508	2,643
2026-02-19	15.420	15.560	15.320	15.500	15.340	2,824
2026-02-18	15.200	15.300	15.200	15.300	15.142	252
2026-02-17	15.240	15.240	14.940	15.150	14.994	696
2026-02-16	15.400	15.500	15.230	15.320	15.162	368
2026-02-13	15.400	15.440	15.260	15.260	15.103	486
2026-02-12	15.240	15.480	15.240	15.300	15.142	2,065
2026-02-11	15.300	15.300	15.200	15.200	15.043	4,531
2026-02-10	14.800	15.300	14.800	15.300	15.142	1,051
2026-02-09	15.110	15.200	14.840	14.870	14.717	7,716
2026-02-06	15.500	15.680	15.100	15.150	14.994	1,822
2026-02-05	15.500	15.580	15.220	15.440	15.281	2,290

← NewerPage 3 of 5 · 254 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.