Ion Beam Applications S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	11.500	12.260	11.500	12.040	11.750	2,325
2025-05-20	11.340	11.440	11.340	11.360	11.086	250
2025-05-19	11.280	11.280	11.200	11.220	10.950	300
2025-05-16	11.500	11.500	11.340	11.440	11.165	379
2025-05-15	11.480	11.480	11.380	11.480	11.204	2
2025-05-14	11.690	11.730	11.680	11.730	11.448	1,750
2025-05-13	11.650	11.700	11.650	11.650	11.369	41
2025-05-12	11.630	11.780	11.580	11.580	11.301	2,340
2025-05-09	11.300	11.460	11.220	11.460	11.184	73
2025-05-08	11.160	11.160	11.130	11.130	10.862	0
2025-05-07	11.200	11.300	11.160	11.240	10.969	3,624
2025-05-06	11.280	11.380	11.240	11.260	10.989	112
2025-05-02	10.540	10.680	10.500	10.560	10.306	250
2025-05-01	10.400	10.400	10.400	10.400	10.150	0
2025-04-30	10.270	10.400	10.200	10.400	10.150	9,391
2025-04-29	10.420	10.420	10.250	10.250	10.003	1,082
2025-04-28	10.500	10.700	10.500	10.580	10.325	6,131
2025-04-25	10.460	10.640	10.460	10.580	10.325	6,945
2025-04-24	9.940	10.245	9.940	10.245	9.998	7,300
2025-04-23	9.800	10.040	9.800	9.980	9.740	165
2025-04-22	9.960	9.960	9.600	9.620	9.388	18
2025-04-17	9.840	9.950	9.810	9.920	9.681	13
2025-04-16	9.940	9.940	9.840	9.840	9.603	280
2025-04-15	10.055	10.140	9.995	9.995	9.754	5,006
2025-04-14	9.915	10.135	9.890	10.135	9.891	36
2025-04-11	9.680	9.780	9.680	9.780	9.545	191
2025-04-10	10.720	10.720	9.710	9.710	9.476	4,315
2025-04-09	9.809	9.809	9.749	9.785	9.549	7,216
2025-04-08	10.560	10.560	10.270	10.270	10.023	5,514
2025-04-07	9.650	10.240	9.550	10.150	9.906	1,103
2025-04-04	10.400	10.400	9.830	10.130	9.886	5,009
2025-04-03	10.520	10.740	10.520	10.580	10.325	1,233
2025-04-02	11.080	11.080	10.760	10.850	10.589	1,575
2025-04-01	10.910	11.060	10.900	10.930	10.667	66
2025-03-31	11.220	11.220	10.920	10.970	10.706	3,839
2025-03-28	11.180	11.260	11.180	11.220	10.950	213
2025-03-27	11.420	11.420	11.240	11.360	11.086	13,911
2025-03-26	11.500	11.500	11.440	11.440	11.165	18
2025-03-25	11.380	11.680	11.380	11.610	11.330	281
2025-03-24	11.300	11.300	11.010	11.010	10.745	1,250
2025-03-21	12.000	12.000	11.340	11.440	11.165	1,890
2025-03-20	13.740	13.760	11.820	12.060	11.770	16,609
2025-03-19	13.080	13.080	13.080	13.080	12.765	0
2025-03-18	12.980	13.060	12.800	12.940	12.628	1,989
2025-03-17	13.060	13.060	12.860	12.880	12.570	2,839
2025-03-14	12.700	13.060	12.700	12.770	12.463	3,438
2025-03-13	12.760	12.920	12.760	12.800	12.492	13
2025-03-12	12.820	12.820	12.780	12.800	12.492	150
2025-03-11	12.800	12.800	12.560	12.670	12.365	1,183
2025-03-10	13.020	13.220	13.020	13.040	12.726	1
2025-03-07	12.960	13.040	12.760	13.040	12.726	542
2025-03-06	12.770	12.770	12.770	12.770	12.463	0
2025-03-05	12.940	13.140	12.940	13.040	12.726	81
2025-03-04	12.980	12.980	12.690	12.690	12.384	7,674
2025-03-03	13.000	13.300	13.000	13.100	12.785	5,059
2025-02-28	13.060	13.060	12.840	13.040	12.726	155
2025-02-27	13.180	13.180	13.100	13.100	12.785	249
2025-02-26	13.390	13.390	13.390	13.390	13.068	0
2025-02-25	14.180	14.180	13.660	13.680	13.351	665
2025-02-24	13.620	14.580	13.620	14.330	13.985	2,720

← NewerPage 7 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.