Ion Beam Applications S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	16.220	16.712	16.220	16.220	16.220	0
2026-10-20	16.360	16.712	16.240	16.240	16.240	0
2026-10-19	16.530	16.712	16.530	16.530	16.530	0
2026-10-16	16.410	16.712	16.410	16.410	16.410	0
2026-10-15	16.300	16.460	16.000	16.000	16.000	847
2026-10-14	15.900	16.200	15.900	16.200	16.200	1,090
2026-10-13	15.780	15.980	15.780	15.820	15.820	2,001
2026-10-12	15.400	15.860	15.400	15.700	15.700	150
2026-10-09	15.360	15.800	15.260	15.670	15.670	1,681
2026-10-08	15.610	15.800	15.300	15.380	15.380	2,376
2026-10-07	15.650	15.820	15.520	15.650	15.650	2,506
2026-10-06	15.220	15.780	15.220	15.780	15.780	2,922
2026-10-05	15.150	15.420	15.120	15.240	15.240	207
2026-10-02	15.340	15.420	15.220	15.380	15.380	4,481
2026-10-01	15.500	15.660	15.360	15.380	15.380	51
2026-09-30	15.690	15.760	15.580	15.730	15.730	1,300
2026-09-29	15.870	16.080	15.440	15.660	15.660	1,760
2026-09-28	16.000	16.160	15.520	15.620	15.620	1,379
2026-09-25	15.280	15.540	15.280	15.460	15.460	58
2026-09-24	15.340	15.400	15.100	15.130	15.130	6,605
2026-09-23	15.460	15.620	15.300	15.300	15.300	335
2026-09-22	15.480	15.660	15.480	15.500	15.500	78
2026-09-21	15.240	15.420	15.240	15.420	15.420	413
2026-09-18	15.240	15.660	15.140	15.300	15.300	976
2026-09-17	15.380	15.580	15.300	15.380	15.380	125
2026-09-16	15.480	15.560	15.320	15.420	15.420	97
2026-09-15	15.400	15.600	15.400	15.400	15.400	101
2026-09-14	15.180	15.440	15.180	15.440	15.440	2
2026-09-11	15.400	15.400	15.020	15.070	15.070	783
2026-09-10	15.400	15.400	15.140	15.300	15.300	651
2026-09-09	15.340	15.660	15.300	15.320	15.320	72
2026-09-08	15.500	15.600	15.300	15.540	15.540	164
2026-09-07	15.650	15.660	15.400	15.500	15.500	127
2026-09-04	15.690	15.920	15.660	15.790	15.790	2,570
2026-09-03	16.140	16.480	15.680	15.710	15.710	691
2026-09-02	16.000	16.180	15.760	16.120	16.120	1,332
2026-09-01	16.080	16.160	15.820	15.880	15.880	891
2026-08-28	16.590	16.900	16.500	16.800	16.800	828
2026-08-27	16.690	16.980	16.380	16.550	16.550	13,366
2026-08-26	16.060	16.280	16.060	16.200	16.200	109
2026-08-25	16.020	16.180	15.960	15.960	15.960	151
2026-08-24	15.610	15.960	15.520	15.960	15.960	3,239
2026-08-21	15.520	15.740	15.300	15.380	15.380	1,149
2026-08-20	16.200	16.200	15.580	15.580	15.580	946
2026-08-19	15.500	15.940	15.480	15.850	15.850	1,061
2026-08-18	15.890	16.020	15.780	15.780	15.780	1,332
2026-08-17	16.200	16.400	16.060	16.100	16.100	1,354
2026-08-14	16.300	16.300	15.860	16.000	16.000	157
2026-08-13	15.900	16.120	15.900	16.120	16.120	370
2026-08-12	16.000	16.000	15.940	15.950	15.950	10
2026-08-11	16.060	16.340	16.060	16.160	16.160	314
2026-08-10	16.280	16.300	16.040	16.040	16.040	407
2026-08-07	16.490	16.500	16.040	16.200	16.200	1,062
2026-08-06	16.200	16.340	16.140	16.140	16.140	357
2026-08-05	16.240	16.480	16.000	16.280	16.280	1,484
2026-08-04	16.200	16.300	15.880	16.200	16.200	155
2026-08-03	16.100	16.200	15.760	15.980	15.980	2,303
2026-07-31	15.870	16.280	15.870	15.870	15.870	1,319
2026-07-30	15.890	16.240	15.840	15.950	15.950	3,190
2026-07-29	16.220	16.260	16.040	16.040	16.040	88

Page 1 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.