Ion Beam Applications S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	11.200	11.200	11.080	11.200	10.836	628
2024-03-12	11.790	11.840	11.220	11.360	10.990	4,920
2024-03-11	11.400	11.800	11.120	11.710	11.329	5,713
2024-03-08	10.095	11.200	10.060	11.090	10.729	2,690
2024-03-07	9.800	10.120	9.750	10.070	9.742	100,441
2024-03-06	9.730	9.955	9.730	9.955	9.631	57,175
2024-03-05	9.840	9.900	9.740	9.740	9.423	35,728
2024-03-04	9.600	9.800	9.556	9.730	9.413	50,098
2024-03-01	9.390	9.640	9.390	9.525	9.215	50,678
2024-02-29	9.457	9.457	9.340	9.425	9.118	8,287
2024-02-28	9.415	9.600	9.383	9.455	9.147	3,761
2024-02-27	9.360	9.660	9.360	9.535	9.225	944
2024-02-26	9.441	9.441	9.390	9.390	9.085	1,423
2024-02-23	9.670	9.670	9.590	9.670	9.355	6,645
2024-02-22	9.850	9.850	9.729	9.820	9.501	9,340
2024-02-21	9.995	10.060	9.729	9.765	9.447	1,759
2024-02-20	10.136	10.136	9.999	10.130	9.800	4,193
2024-02-19	10.284	10.284	10.200	10.270	9.936	3,221
2024-02-16	10.310	10.500	10.300	10.440	10.100	53,147
2024-02-15	10.400	10.600	10.219	10.270	9.936	4,199
2024-02-14	10.600	10.600	10.520	10.520	10.178	11,266
2024-02-13	10.660	11.000	10.594	10.830	10.478	75,445
2024-02-12	10.205	10.361	10.140	10.290	9.955	48,519
2024-02-09	10.200	10.200	10.120	10.155	9.825	33,728
2024-02-08	9.999	10.080	9.999	10.035	9.709	803
2024-02-07	10.000	10.000	9.859	9.955	9.631	11,467
2024-02-06	10.035	10.040	9.940	9.940	9.617	1,317
2024-02-05	10.200	10.200	10.070	10.070	9.742	2,841
2024-02-02	10.250	10.340	10.155	10.155	9.825	2,019
2024-02-01	10.370	10.370	10.280	10.370	10.033	69
2024-01-31	10.600	10.600	10.340	10.520	10.178	7,177
2024-01-30	10.700	10.740	10.580	10.580	10.236	29,082
2024-01-29	10.460	10.660	10.320	10.600	10.255	29,097
2024-01-26	10.571	10.571	10.420	10.460	10.120	17,830
2024-01-25	10.533	10.533	10.370	10.370	10.033	6,278
2024-01-24	10.420	10.501	10.420	10.460	10.120	8,402
2024-01-23	10.400	10.500	10.359	10.460	10.120	9,502
2024-01-22	10.600	10.650	10.460	10.500	10.158	785
2024-01-19	10.660	10.660	10.500	10.620	10.275	15,690
2024-01-18	10.760	10.760	10.540	10.540	10.197	757
2024-01-17	10.950	10.950	10.860	10.950	10.594	613
2024-01-16	10.910	11.100	10.854	11.050	10.691	21,323
2024-01-15	11.150	11.150	11.000	11.150	10.787	12,142
2024-01-12	11.280	11.280	11.140	11.150	10.787	332
2024-01-11	11.380	11.400	11.120	11.130	10.768	2,781
2024-01-10	11.560	11.560	11.239	11.240	10.874	3,292
2024-01-09	11.540	11.700	11.400	11.580	11.203	27,191
2024-01-08	11.360	11.501	11.280	11.340	10.971	37,600
2024-01-05	11.300	11.340	11.140	11.340	10.971	23,525
2024-01-04	11.560	11.560	11.300	11.400	11.029	9,389
2024-01-03	11.420	11.420	11.160	11.320	10.952	3,068
2024-01-02	11.690	11.780	11.380	11.400	11.029	5,489
2023-12-29	11.500	11.540	11.380	11.500	11.126	2,665
2023-12-28	11.610	11.700	11.380	11.520	11.145	3,384
2023-12-27	11.561	11.561	11.458	11.460	11.087	6,004
2023-12-22	11.099	11.500	11.099	11.260	10.894	3,329
2023-12-21	10.810	10.940	10.760	10.830	10.478	23,108
2023-12-20	11.060	11.060	10.949	10.990	10.632	18,086
2023-12-19	10.870	11.020	10.820	10.970	10.613	38,563
2023-12-18	11.041	11.041	10.800	10.890	10.536	9,918

← NewerPage 12 of 22 · 1,268 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.