Ion Beam Applications S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	9.435	9.435	9.380	9.435	9.128	12,566
2023-09-21	9.600	9.600	9.450	9.495	9.186	11,717
2023-09-20	9.730	9.854	9.730	9.815	9.496	9,367
2023-09-19	9.950	9.950	9.640	9.750	9.433	9,620
2023-09-18	10.020	10.020	9.810	9.880	9.559	9,201
2023-09-15	10.500	10.500	10.040	10.135	9.805	11,906
2023-09-14	10.080	10.320	10.080	10.230	9.897	7,335
2023-09-13	9.980	9.980	9.820	9.860	9.539	12,839
2023-09-12	10.120	10.120	9.966	10.050	9.723	12,744
2023-09-11	10.280	10.280	10.100	10.190	9.859	11,364
2023-09-08	10.540	10.611	10.280	10.370	10.033	19,353
2023-09-07	10.680	10.680	10.500	10.540	10.197	13,041
2023-09-06	11.020	11.020	10.520	10.720	10.371	10,827
2023-09-05	11.280	11.280	11.000	11.010	10.652	10,248
2023-09-04	11.800	11.800	11.500	11.650	11.271	10,004
2023-09-01	12.300	12.300	11.893	12.240	11.842	13,369
2023-08-31	12.410	12.410	12.410	12.410	12.006	168,282
2023-08-30	13.000	13.080	12.820	13.040	12.616	24,490
2023-08-29	12.800	12.920	12.700	12.820	12.403	9,211
2023-08-25	12.440	12.440	12.220	12.320	11.919	6,133
2023-08-24	12.300	12.460	12.300	12.300	11.900	6,557
2023-08-23	12.302	12.302	12.260	12.280	11.881	8,714
2023-08-22	12.410	12.460	12.340	12.410	12.006	8,327
2023-08-21	12.400	12.400	12.140	12.180	11.784	9,426
2023-08-18	12.560	12.560	12.300	12.450	12.045	7,006
2023-08-17	12.700	12.700	12.580	12.630	12.219	12,444
2023-08-16	12.783	12.783	12.560	12.750	12.335	5,473
2023-08-15	12.960	12.980	12.720	12.860	12.442	6,178
2023-08-14	13.040	13.040	12.660	12.900	12.480	6,749
2023-08-11	13.147	13.147	13.000	13.040	12.616	13,086
2023-08-10	13.470	13.470	13.470	13.470	13.032	6,478
2023-08-09	13.960	13.960	13.500	13.570	13.129	10,485
2023-08-08	14.040	14.040	13.780	13.780	13.332	9,337
2023-08-07	14.440	14.440	14.120	14.150	13.690	7,304
2023-08-04	14.540	14.540	14.420	14.540	14.067	6,656
2023-08-03	14.460	14.542	14.420	14.420	13.951	1,562
2023-08-02	14.520	14.520	14.440	14.460	13.990	3,971
2023-08-01	14.800	14.800	14.637	14.740	14.260	5,186
2023-07-31	14.760	14.880	14.680	14.760	14.280	9,162
2023-07-28	14.230	14.340	14.180	14.330	13.864	7,899
2023-07-27	14.300	14.300	14.139	14.250	13.786	6,905
2023-07-26	14.400	14.420	14.219	14.420	13.951	5,206
2023-07-25	14.540	14.540	14.420	14.540	14.067	4,014
2023-07-24	14.580	14.580	14.520	14.540	14.067	7,172
2023-07-21	14.740	14.740	14.480	14.520	14.048	5,963
2023-07-20	14.760	14.760	14.699	14.760	14.280	5,947
2023-07-19	15.060	15.060	14.800	14.950	14.464	4,976
2023-07-18	15.090	15.160	14.980	15.010	14.522	3,247
2023-07-17	15.000	15.100	15.000	15.050	14.560	3,002
2023-07-14	15.150	15.220	15.020	15.170	14.677	5,201
2023-07-13	15.200	15.240	14.800	15.110	14.618	4,464
2023-07-12	14.980	15.120	14.980	15.050	14.560	2,479
2023-07-11	14.890	14.980	14.700	14.780	14.299	8,217
2023-07-10	14.700	14.900	14.500	14.810	14.328	16,852
2023-07-07	14.820	14.820	14.640	14.660	14.183	5,655
2023-07-06	14.990	15.060	14.800	14.990	14.502	2,657
2023-07-05	15.150	15.150	15.000	15.150	14.657	2,738
2023-07-04	15.300	15.340	15.240	15.260	14.764	1,380
2023-07-03	15.200	15.520	14.920	15.150	14.657	1,568
2023-06-30	15.340	15.420	15.279	15.380	14.880	1,225

← NewerPage 14 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.