Ion Beam Applications SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	15.720	15.760	15.260	15.260	14.498	18,012
2021-11-19	16.320	16.580	15.720	15.760	14.973	25,213
2021-11-18	16.440	16.700	16.000	16.220	15.410	32,851
2021-11-17	15.800	16.000	15.580	15.720	14.935	25,901
2021-11-16	16.240	16.420	15.740	15.780	14.992	19,753
2021-11-15	15.880	16.460	15.660	16.240	15.429	41,078
2021-11-12	16.000	16.040	15.580	15.660	14.878	47,067
2021-11-11	16.600	16.660	16.100	16.100	15.296	57,036
2021-11-10	17.000	17.000	16.420	16.600	15.771	14,793
2021-11-09	16.700	16.940	16.600	16.760	15.923	21,820
2021-11-08	16.760	17.100	16.460	16.940	16.094	20,269
2021-11-05	17.000	17.420	16.820	16.920	16.075	31,827
2021-11-04	17.200	17.420	17.180	17.180	16.322	46,522
2021-11-03	17.220	17.420	17.060	17.320	16.455	7,505
2021-11-02	17.480	17.500	17.140	17.200	16.341	7,418
2021-11-01	17.000	17.460	17.000	17.380	16.512	13,398
2021-10-29	17.260	17.260	16.520	17.000	16.151	33,064
2021-10-28	17.360	17.480	16.960	16.960	16.113	19,956
2021-10-27	17.500	17.540	17.080	17.180	16.322	16,723
2021-10-26	17.200	17.540	17.200	17.260	16.398	18,924
2021-10-25	17.500	17.520	17.020	17.360	16.493	14,618

← NewerPage 22 of 22 · 1,281 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.