Ion Beam Applications S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	10.990	11.090	10.880	11.090	10.823	1,256
2024-09-03	11.030	11.180	10.800	11.010	10.745	3
2024-09-02	11.500	11.500	11.070	11.070	10.803	243
2024-08-30	12.140	12.200	12.020	12.020	11.731	776
2024-08-29	12.380	12.380	11.680	12.120	11.828	1,153
2024-08-28	12.040	12.260	11.960	12.100	11.809	319
2024-08-27	11.960	12.080	11.960	12.080	11.789	1,000
2024-08-23	11.810	11.810	11.810	11.810	11.526	0
2024-08-22	11.710	11.710	11.710	11.710	11.428	0
2024-08-21	11.740	11.740	11.630	11.630	11.350	182
2024-08-20	11.780	11.830	11.780	11.830	11.545	4
2024-08-19	11.850	11.850	11.850	11.850	11.565	0
2024-08-16	11.520	11.520	11.520	11.520	11.243	0
2024-08-15	11.150	11.150	11.150	11.150	10.882	0
2024-08-14	11.200	11.200	11.200	11.200	10.930	0
2024-08-13	11.300	11.300	11.300	11.300	11.028	0
2024-08-12	11.960	11.960	11.870	11.870	11.584	308
2024-08-09	11.920	12.182	11.920	12.060	11.770	982
2024-08-08	11.890	12.040	11.820	12.020	11.731	96
2024-08-07	11.940	12.220	11.940	12.080	11.789	213
2024-08-06	12.020	12.040	12.020	12.020	11.731	86
2024-08-05	11.960	11.960	11.680	11.910	11.623	151
2024-08-02	12.360	12.360	12.220	12.220	11.926	553
2024-08-01	12.680	12.680	12.580	12.590	12.287	4
2024-07-31	12.750	12.750	12.680	12.750	12.443	29
2024-07-30	12.730	12.770	12.600	12.770	12.463	369
2024-07-29	12.800	12.800	12.800	12.800	12.492	0
2024-07-26	12.630	12.630	12.630	12.630	12.326	0
2024-07-25	12.660	12.660	12.520	12.590	12.287	216
2024-07-24	12.880	12.960	12.880	12.920	12.609	425
2024-07-23	13.180	13.180	12.770	12.770	12.463	45
2024-07-22	13.100	13.430	13.040	13.430	13.107	161
2024-07-19	12.740	12.840	12.740	12.800	12.492	30
2024-07-18	13.080	13.180	13.080	13.080	12.765	449
2024-07-17	12.640	12.820	12.640	12.820	12.511	37
2024-07-16	12.570	12.570	12.300	12.570	12.267	170
2024-07-15	12.450	12.450	12.450	12.450	12.150	0
2024-07-12	12.500	12.680	12.500	12.530	12.228	464
2024-07-11	12.500	12.550	12.500	12.550	12.248	460
2024-07-10	12.400	12.580	12.400	12.430	12.131	204
2024-07-09	12.450	12.500	12.260	12.260	11.965	149
2024-07-08	12.450	12.450	12.450	12.450	12.150	0
2024-07-05	12.520	12.520	12.450	12.450	12.150	244
2024-07-04	12.490	12.520	12.490	12.490	12.189	78
2024-07-03	12.300	12.410	12.300	12.410	12.111	1
2024-07-02	12.200	12.280	12.200	12.200	11.906	45
2024-07-01	12.100	12.380	12.100	12.280	11.984	2,635
2024-06-28	11.890	11.890	11.890	11.890	11.604	0
2024-06-27	11.820	12.240	11.820	12.180	11.887	292
2024-06-26	13.100	13.200	11.260	11.830	11.545	2,531
2024-06-25	13.230	13.230	13.230	13.230	12.911	0
2024-06-24	13.660	13.660	13.520	13.640	13.312	91
2024-06-21	13.760	13.760	13.740	13.740	13.409	1,272
2024-06-20	13.960	14.280	13.960	14.070	13.731	1,667
2024-06-19	13.500	13.500	13.410	13.410	13.087	57
2024-06-18	13.160	13.740	13.160	13.740	13.293	292
2024-06-17	13.340	13.340	12.880	13.120	12.693	848
2024-06-14	13.430	13.660	13.430	13.430	12.993	242
2024-06-13	13.490	13.490	13.490	13.490	13.051	0
2024-06-12	13.210	13.530	13.200	13.530	13.090	109

← NewerPage 10 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.