Ion Beam Applications S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	13.620	14.580	13.620	14.330	13.985	2,720
2025-02-21	13.800	13.820	13.720	13.800	13.468	177
2025-02-20	14.010	14.080	13.920	13.920	13.585	381
2025-02-19	14.190	14.400	13.820	13.820	13.487	418
2025-02-18	14.190	14.340	14.190	14.190	13.848	414
2025-02-17	13.900	13.960	13.840	13.840	13.507	334
2025-02-14	13.700	13.900	13.700	13.840	13.507	488
2025-02-13	13.840	13.840	13.640	13.640	13.312	1,480
2025-02-12	13.800	13.860	13.800	13.820	13.487	624
2025-02-11	13.660	13.880	13.660	13.840	13.507	4,929
2025-02-10	13.660	13.660	13.570	13.570	13.243	1,456
2025-02-07	13.430	13.740	13.430	13.430	13.107	3,617
2025-02-06	13.210	13.230	13.160	13.230	12.911	29
2025-02-05	13.040	13.210	13.040	13.210	12.892	20
2025-02-04	13.250	13.360	13.230	13.230	12.911	1
2025-02-03	13.390	13.440	13.380	13.410	13.087	16
2025-01-31	13.420	13.510	13.420	13.510	13.185	1,000
2025-01-30	13.560	13.560	13.420	13.510	13.185	2
2025-01-29	13.620	13.620	13.520	13.620	13.292	100
2025-01-28	13.700	13.700	13.700	13.700	13.370	1
2025-01-27	13.520	13.620	13.520	13.620	13.292	1
2025-01-24	13.620	13.620	13.620	13.620	13.292	0
2025-01-23	13.680	13.680	13.490	13.490	13.165	601
2025-01-22	13.220	13.740	13.220	13.740	13.409	350
2025-01-21	13.080	13.200	13.080	13.080	12.765	16
2025-01-20	12.650	12.770	12.620	12.770	12.463	230
2025-01-17	12.780	12.880	12.780	12.880	12.570	36
2025-01-16	13.210	13.260	12.880	12.880	12.570	1,041
2025-01-15	13.320	13.400	13.320	13.390	13.068	206
2025-01-14	13.560	13.560	13.340	13.450	13.126	34
2025-01-13	13.490	13.490	13.480	13.490	13.165	914
2025-01-10	13.420	13.600	13.420	13.510	13.185	200
2025-01-09	13.310	13.320	13.310	13.310	12.990	1,000
2025-01-08	13.350	13.350	13.350	13.350	13.029	0
2025-01-07	13.420	13.560	13.420	13.550	13.224	1,750
2025-01-06	13.600	13.700	13.600	13.600	13.273	239
2025-01-03	13.510	13.660	13.450	13.450	13.126	1,302
2025-01-02	13.550	13.680	13.550	13.550	13.224	301
2024-12-31	13.350	13.350	13.340	13.350	13.029	1,500
2024-12-30	13.290	13.290	13.220	13.290	12.970	24
2024-12-27	13.240	13.350	13.240	13.350	13.029	1,179
2024-12-24	13.350	13.390	13.350	13.390	13.068	1,464
2024-12-23	13.310	13.310	13.310	13.310	12.990	0
2024-12-20	13.210	13.370	13.000	13.370	13.048	97
2024-12-19	13.100	13.100	13.100	13.100	12.785	0
2024-12-18	13.000	13.000	13.000	13.000	12.687	0
2024-12-17	13.000	13.200	12.900	12.900	12.589	2,226
2024-12-16	13.260	13.260	13.160	13.230	12.911	332
2024-12-13	13.900	13.900	13.410	13.410	13.087	793
2024-12-12	13.390	13.390	13.390	13.390	13.068	0
2024-12-11	13.620	13.620	13.620	13.620	13.292	700
2024-12-10	13.920	13.920	13.620	13.620	13.292	4
2024-12-09	13.920	13.920	13.800	13.800	13.468	85
2024-12-06	13.840	13.860	13.760	13.860	13.526	394
2024-12-05	14.010	14.060	13.860	13.860	13.526	44
2024-12-04	13.980	14.060	13.980	13.980	13.643	119
2024-12-03	13.840	13.840	13.820	13.840	13.507	1,000
2024-12-02	13.840	13.940	13.740	13.740	13.409	696
2024-11-29	13.940	14.000	13.940	13.960	13.624	1,402
2024-11-28	13.940	13.980	13.900	13.980	13.643	643

← NewerPage 8 of 22 · 1,263 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.