Ion Beam Applications S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	11.010	11.040	10.840	10.910	10.555	31,129
2023-12-14	10.560	10.780	10.560	10.780	10.429	44,837
2023-12-13	10.540	10.600	10.420	10.460	10.120	10,806
2023-12-12	10.460	10.560	10.339	10.350	10.013	1,457
2023-12-11	10.500	10.700	10.359	10.480	10.139	3,685
2023-12-08	10.610	10.720	10.610	10.700	10.352	1,683
2023-12-07	10.400	10.400	10.326	10.400	10.062	3,311
2023-12-06	10.320	10.640	10.320	10.640	10.294	7,215
2023-12-05	9.960	10.260	9.960	10.245	9.912	6,322
2023-12-04	10.304	10.304	10.000	10.155	9.825	4,238
2023-12-01	10.870	10.902	10.420	10.460	10.120	4,667
2023-11-30	10.919	11.050	10.919	11.050	10.691	4,027
2023-11-29	11.000	11.160	11.000	11.110	10.749	2,980
2023-11-28	11.010	11.080	10.920	10.970	10.613	1,646
2023-11-27	11.200	11.200	11.100	11.130	10.768	4,675
2023-11-24	11.100	11.100	11.000	11.090	10.729	2,998
2023-11-23	11.181	11.181	11.120	11.130	10.768	1,099
2023-11-22	10.990	11.240	10.960	11.130	10.768	4,002
2023-11-21	10.984	10.984	10.880	10.930	10.574	3,372
2023-11-20	10.971	10.971	10.820	10.910	10.555	2,609
2023-11-17	11.020	11.020	10.841	10.930	10.574	3,476
2023-11-16	10.840	10.840	10.540	10.760	10.410	5,514
2023-11-15	10.620	10.720	10.419	10.560	10.216	2,593
2023-11-14	9.995	10.585	9.900	10.560	10.216	3,710
2023-11-13	10.020	10.020	9.830	9.935	9.612	8,487
2023-11-10	10.020	10.020	9.810	9.840	9.520	2,246
2023-11-09	9.995	10.160	9.960	10.050	9.723	3,368
2023-11-08	9.910	10.130	9.910	10.130	9.800	4,340
2023-11-07	10.000	10.000	9.840	9.940	9.617	17,219
2023-11-06	9.995	10.090	9.950	10.090	9.762	8,007
2023-11-03	9.670	9.940	9.670	9.820	9.501	2,365
2023-11-02	9.495	9.610	9.380	9.600	9.288	2,830
2023-11-01	9.340	9.340	9.140	9.230	8.930	1,217
2023-10-31	9.094	9.301	9.094	9.210	8.910	972
2023-10-30	8.950	9.020	8.950	9.015	8.722	696
2023-10-27	9.005	9.005	8.800	9.005	8.712	5,365
2023-10-26	9.250	9.250	8.850	8.930	8.640	4,974
2023-10-25	9.370	9.370	9.170	9.270	8.968	4,963
2023-10-24	9.080	9.300	9.080	9.280	8.978	4,192
2023-10-23	8.950	8.950	8.770	8.950	8.659	4,035
2023-10-20	8.776	8.900	8.776	8.900	8.610	11,375
2023-10-19	8.500	8.800	8.500	8.500	8.224	4,874
2023-10-18	8.540	8.540	8.400	8.500	8.224	4,835
2023-10-17	8.440	8.530	8.300	8.520	8.243	2,775
2023-10-16	8.410	8.410	8.270	8.325	8.054	2,396
2023-10-13	8.440	8.440	8.370	8.440	8.165	6,150
2023-10-12	8.900	8.950	8.580	8.685	8.402	4,969
2023-10-11	8.890	8.890	8.760	8.830	8.543	752
2023-10-10	8.910	9.050	8.910	9.035	8.741	4,164
2023-10-09	8.910	8.910	8.800	8.900	8.610	4,559
2023-10-06	9.290	9.290	9.030	9.135	8.838	3,104
2023-10-05	9.340	9.390	9.310	9.390	9.085	2,945
2023-10-04	9.425	9.480	9.340	9.370	9.065	6,423
2023-10-03	9.495	9.550	9.340	9.445	9.138	4,944
2023-10-02	10.040	10.040	9.610	9.650	9.336	3,804
2023-09-29	9.840	10.040	9.820	9.955	9.631	9,494
2023-09-28	9.690	9.690	9.590	9.670	9.355	7,526
2023-09-27	9.455	9.650	9.353	9.505	9.196	9,173
2023-09-26	9.300	9.330	9.130	9.310	9.007	12,441
2023-09-25	9.415	9.490	9.220	9.320	9.017	8,994

← NewerPage 13 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.