Ion Beam Applications S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	11.440	11.600	11.440	11.500	11.381	789
2025-08-13	11.440	11.480	11.420	11.480	11.362	518
2025-08-12	11.400	11.540	11.400	11.480	11.362	3,875
2025-08-11	11.500	11.520	11.360	11.460	11.342	1,634
2025-08-08	11.520	11.520	11.400	11.440	11.322	121
2025-08-07	11.760	11.760	11.330	11.380	11.263	25
2025-08-06	11.820	11.930	11.820	11.930	11.807	340
2025-08-05	11.920	11.920	11.800	11.870	11.748	310
2025-08-04	11.790	11.980	11.790	11.790	11.668	267
2025-08-01	12.000	12.080	11.700	11.870	11.748	422
2025-07-31	12.200	12.200	12.060	12.140	12.015	96
2025-07-30	12.160	12.160	12.040	12.100	11.975	469
2025-07-29	12.220	12.270	12.100	12.100	11.975	1
2025-07-28	12.410	12.480	12.260	12.260	12.134	212
2025-07-25	12.240	12.380	12.240	12.320	12.193	2,119
2025-07-24	12.320	12.440	12.229	12.320	12.193	13,915
2025-07-23	12.200	12.300	12.160	12.240	12.114	950
2025-07-22	12.140	12.220	12.060	12.140	12.015	639
2025-07-21	12.100	12.100	12.000	12.060	11.936	2
2025-07-18	12.020	12.100	11.880	12.060	11.936	254
2025-07-17	11.910	11.910	11.820	11.910	11.787	131
2025-07-16	12.200	12.200	12.000	12.160	12.035	2,968
2025-07-15	11.880	12.340	11.880	12.240	12.114	526
2025-07-14	11.640	11.800	11.640	11.670	11.550	695
2025-07-11	11.780	11.780	11.670	11.670	11.550	138
2025-07-10	11.830	11.880	11.830	11.830	11.708	3
2025-07-09	11.610	11.880	11.550	11.750	11.629	494
2025-07-08	11.180	11.400	11.180	11.280	11.164	260
2025-07-07	11.400	11.520	11.280	11.280	11.164	677
2025-07-04	11.500	11.760	11.440	11.540	11.421	6,131
2025-07-03	11.580	11.640	11.580	11.610	11.490	4,302
2025-07-02	11.600	11.680	11.600	11.610	11.490	70
2025-07-01	11.340	11.540	11.200	11.480	11.362	1,556
2025-06-30	11.630	11.740	11.400	11.400	11.282	1,577
2025-06-27	11.540	11.620	11.460	11.460	11.342	27
2025-06-26	11.670	11.680	11.420	11.460	11.342	77
2025-06-25	11.750	11.860	11.540	11.560	11.441	9
2025-06-24	11.890	12.000	11.740	11.870	11.748	1,706
2025-06-23	11.800	11.800	11.710	11.710	11.589	100
2025-06-20	12.100	12.100	12.000	12.060	11.936	1,062
2025-06-19	11.770	11.880	11.700	11.770	11.649	897
2025-06-18	11.870	11.940	11.720	11.810	11.688	1,831
2025-06-17	11.890	12.080	11.880	12.080	11.789	55
2025-06-16	12.120	12.320	12.000	12.080	11.789	318
2025-06-13	12.180	12.320	12.180	12.200	11.906	653
2025-06-12	12.340	12.340	12.280	12.340	12.043	301
2025-06-11	12.540	12.540	12.240	12.450	12.150	256
2025-06-10	12.470	12.550	12.360	12.550	12.248	16,157
2025-06-09	12.360	12.410	12.280	12.410	12.111	1,921
2025-06-06	12.240	12.380	12.240	12.320	12.023	6,605
2025-06-05	12.140	12.220	12.140	12.200	11.906	1,447
2025-06-04	12.020	12.100	12.020	12.040	11.750	15
2025-06-03	12.000	12.000	11.920	11.930	11.643	328
2025-06-02	11.940	12.060	11.940	11.950	11.662	226
2025-05-30	12.220	12.360	12.060	12.120	11.828	441
2025-05-29	12.360	12.480	12.220	12.220	11.926	1,389
2025-05-28	12.180	12.240	12.040	12.240	11.945	3,356
2025-05-27	12.070	12.160	12.070	12.100	11.809	471
2025-05-23	11.840	11.840	11.600	11.670	11.389	1,549
2025-05-22	11.740	11.740	11.500	11.730	11.448	2,351

← NewerPage 6 of 22 · 1,262 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.