Ion Beam Applications S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	13.270	13.270	13.260	13.270	12.838	4
2024-06-10	13.600	13.600	13.600	13.600	13.158	0
2024-06-07	13.760	13.920	13.760	13.820	13.370	23
2024-06-06	13.800	13.920	13.800	13.880	13.428	1,946
2024-06-05	13.860	13.860	13.860	13.860	13.409	7
2024-06-04	14.150	14.240	14.000	14.170	13.709	237
2024-06-03	14.400	14.400	14.260	14.290	13.825	1,880
2024-05-31	14.400	14.400	14.400	14.400	13.932	329
2024-05-30	14.480	14.500	14.400	14.500	14.028	274
2024-05-29	14.360	14.400	14.360	14.400	13.932	6,206
2024-05-28	14.240	14.310	14.240	14.310	13.844	1,215
2024-05-24	13.600	13.600	13.420	13.600	13.158	41
2024-05-23	14.190	14.380	13.710	13.720	13.274	1,435
2024-05-22	14.040	14.190	14.040	14.190	13.728	129
2024-05-21	14.300	14.300	13.860	13.920	13.467	716
2024-05-20	14.480	14.480	14.370	14.370	13.903	996
2024-05-17	14.520	14.520	14.520	14.520	14.048	0
2024-05-16	14.310	14.310	14.220	14.310	13.844	589
2024-05-15	14.190	14.190	14.190	14.190	13.728	0
2024-05-14	14.250	14.250	14.250	14.250	13.786	0
2024-05-13	14.260	14.360	14.260	14.330	13.864	103
2024-05-10	14.110	14.110	14.090	14.110	13.651	1,758
2024-05-09	14.010	14.010	14.010	14.010	13.554	0
2024-05-08	13.820	14.100	13.820	14.050	13.593	302
2024-05-07	13.820	13.820	13.820	13.820	13.370	0
2024-05-03	13.460	13.860	13.460	13.800	13.351	154
2024-05-02	12.900	13.040	12.780	13.040	12.616	2,526
2024-05-01	12.650	12.650	12.650	12.650	12.238	0
2024-04-30	12.800	12.800	12.620	12.650	12.238	5,501
2024-04-29	12.900	12.900	12.900	12.900	12.480	0
2024-04-26	12.990	12.990	12.849	12.860	12.442	3,185
2024-04-25	13.136	13.136	12.956	13.060	12.635	4,478
2024-04-24	13.250	13.380	13.250	13.270	12.838	2,166
2024-04-23	13.440	13.440	13.299	13.310	12.877	1,691
2024-04-22	13.180	13.214	13.138	13.140	12.713	2,918
2024-04-19	13.020	13.261	13.020	13.100	12.674	3,410
2024-04-18	13.040	13.240	13.040	13.100	12.674	15,758
2024-04-17	13.060	13.200	13.060	13.060	12.635	35,402
2024-04-16	13.100	13.100	12.820	12.960	12.538	2,794
2024-04-15	13.230	13.370	13.200	13.370	12.935	23,864
2024-04-12	13.680	13.780	13.210	13.210	12.780	6,395
2024-04-11	13.780	13.780	13.530	13.780	13.332	23,458
2024-04-10	13.530	13.530	13.280	13.530	13.090	4,120
2024-04-09	13.780	13.780	13.419	13.530	13.090	4,060
2024-04-08	13.795	13.960	13.795	13.920	13.467	2,714
2024-04-05	13.350	13.620	13.240	13.370	12.935	3,389
2024-04-04	13.800	13.855	13.719	13.740	13.293	1,803
2024-04-03	13.335	13.640	13.335	13.510	13.071	3,174
2024-04-02	13.140	13.200	13.000	13.160	12.732	2,735
2024-03-28	13.099	13.360	13.099	13.120	12.693	9,389
2024-03-27	12.240	13.121	12.240	13.060	12.635	3,741
2024-03-26	12.147	12.147	11.970	11.970	11.581	4,459
2024-03-25	12.470	12.500	12.419	12.490	12.084	982
2024-03-22	12.140	12.421	11.980	12.240	11.842	8,000
2024-03-21	11.730	12.120	11.380	12.080	11.687	5,813
2024-03-20	11.719	11.940	11.719	11.810	11.426	3,092
2024-03-19	11.610	11.680	11.540	11.630	11.252	2,068
2024-03-18	11.500	11.500	11.399	11.480	11.107	528
2024-03-15	11.409	11.610	11.409	11.610	11.232	3,577
2024-03-14	11.170	11.360	11.060	11.090	10.729	5,357

← NewerPage 11 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.