Ion Beam Applications S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	13.600	14.100	13.600	13.860	13.526	3,515
2024-11-26	13.580	13.580	13.340	13.430	13.107	550
2024-11-25	13.860	13.880	13.840	13.880	13.546	301
2024-11-22	13.500	13.780	13.500	13.780	13.448	1,538
2024-11-21	13.490	13.500	13.200	13.310	12.990	817
2024-11-20	13.000	13.210	13.000	13.210	12.892	1,056
2024-11-19	12.520	12.520	12.400	12.430	12.131	319
2024-11-18	12.700	12.700	12.620	12.690	12.384	28
2024-11-15	12.880	12.900	12.820	12.900	12.589	98
2024-11-14	12.960	13.100	12.960	13.100	12.785	165
2024-11-13	13.000	13.000	12.620	12.750	12.443	2,074
2024-11-12	13.290	13.480	13.180	13.180	12.863	794
2024-11-11	13.500	13.540	13.500	13.530	13.204	29,844
2024-11-08	13.250	13.300	13.220	13.290	12.970	91
2024-11-07	13.040	13.340	12.980	13.310	12.990	224
2024-11-06	13.490	13.600	12.860	12.900	12.589	2,024
2024-11-05	13.290	13.290	13.200	13.290	12.970	395
2024-11-04	13.370	13.480	13.340	13.410	13.087	225
2024-11-01	13.570	13.580	13.460	13.470	13.146	74
2024-10-31	13.840	13.840	13.500	13.550	13.224	1,733
2024-10-30	14.100	14.100	13.880	13.880	13.546	2
2024-10-29	14.020	14.500	14.020	14.170	13.829	318
2024-10-28	13.900	14.220	13.800	13.980	13.643	1,135
2024-10-25	14.010	14.030	13.786	14.030	13.692	439
2024-10-24	14.170	14.170	14.170	14.170	13.829	0
2024-10-23	14.190	14.250	14.120	14.250	13.907	2,245
2024-10-22	14.260	14.360	14.260	14.290	13.946	434
2024-10-21	14.400	14.680	14.270	14.270	13.926	1,530
2024-10-18	14.290	14.290	14.290	14.290	13.946	0
2024-10-17	14.440	14.440	14.180	14.310	13.965	866
2024-10-16	14.480	14.480	14.060	14.290	13.946	588
2024-10-15	14.720	14.720	14.500	14.560	14.209	754
2024-10-14	14.990	15.020	14.540	14.830	14.473	2,907
2024-10-11	13.620	15.000	13.620	14.810	14.453	6,897
2024-10-10	13.180	13.180	13.040	13.040	12.726	3,687
2024-10-09	13.550	13.550	13.400	13.550	13.224	992
2024-10-08	13.530	13.580	13.530	13.530	13.204	31
2024-10-07	13.490	13.540	13.490	13.490	13.165	214
2024-10-04	13.500	13.580	13.500	13.530	13.204	3,583
2024-10-03	13.350	13.470	13.340	13.470	13.146	4,062
2024-10-02	13.120	13.240	13.120	13.180	12.863	195
2024-10-01	13.100	13.300	13.040	13.040	12.726	8,543
2024-09-30	13.370	13.370	13.209	13.370	13.048	7,061
2024-09-27	13.420	13.420	13.263	13.290	12.970	1,442
2024-09-26	13.320	13.430	13.320	13.430	13.107	225
2024-09-25	13.160	13.160	13.140	13.140	12.824	576
2024-09-24	13.600	13.600	13.260	13.290	12.970	396
2024-09-23	13.490	13.600	13.420	13.600	13.273	1,306
2024-09-20	13.500	13.500	13.480	13.490	13.165	129
2024-09-19	13.640	13.740	13.500	13.720	13.390	1,662
2024-09-18	13.530	13.620	13.500	13.620	13.292	280
2024-09-17	13.350	13.370	13.340	13.370	13.048	500
2024-09-16	13.660	13.660	13.360	13.430	13.107	2,448
2024-09-13	12.560	13.700	12.560	13.700	13.370	3,264
2024-09-12	12.410	12.760	12.410	12.410	12.111	3,799
2024-09-11	11.240	12.100	11.240	11.870	11.584	604
2024-09-10	10.810	10.810	10.740	10.810	10.550	254
2024-09-09	10.960	10.960	10.890	10.890	10.628	2
2024-09-06	10.940	10.940	10.830	10.830	10.569	187
2024-09-05	11.020	11.200	11.020	11.200	10.930	100

← NewerPage 9 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.