Ion Beam Applications S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 10.660 | 10.760 | 10.660 | 10.660 | 10.550 | 157 |
| 2025-11-07 | 10.690 | 10.690 | 10.460 | 10.640 | 10.530 | 1,235 |
| 2025-11-06 | 10.870 | 10.900 | 10.620 | 10.680 | 10.570 | 578 |
| 2025-11-05 | 10.960 | 10.960 | 10.760 | 10.810 | 10.699 | 9,870 |
| 2025-11-04 | 10.700 | 10.930 | 10.620 | 10.930 | 10.817 | 995 |
| 2025-11-03 | 10.870 | 11.000 | 10.680 | 10.890 | 10.778 | 1,664 |
| 2025-10-31 | 10.890 | 11.000 | 10.840 | 10.950 | 10.837 | 1,684 |
| 2025-10-30 | 10.990 | 11.040 | 10.920 | 10.950 | 10.837 | 3,683 |
| 2025-10-29 | 11.010 | 11.080 | 10.940 | 11.050 | 10.936 | 3,036 |
| 2025-10-28 | 11.110 | 11.110 | 11.020 | 11.110 | 10.995 | 522 |
| 2025-10-27 | 11.220 | 11.220 | 11.000 | 11.110 | 10.995 | 16,839 |
| 2025-10-24 | 11.090 | 11.200 | 11.060 | 11.150 | 11.035 | 526 |
| 2025-10-23 | 11.030 | 11.240 | 11.020 | 11.150 | 11.035 | 1,706 |
| 2025-10-22 | 11.360 | 11.360 | 11.120 | 11.130 | 11.015 | 1,953 |
| 2025-10-21 | 11.240 | 11.420 | 11.100 | 11.280 | 11.164 | 6,331 |
← NewerPage 5 of 5 · 255 trading days
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.