Ion Beam Applications S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	15.580	15.580	15.320	15.340	14.841	2,654
2023-06-28	15.610	15.760	15.560	15.670	15.018	1,369
2023-06-27	15.830	15.830	15.600	15.830	15.171	1,575
2023-06-26	16.140	16.140	15.740	15.890	15.229	3,057
2023-06-23	16.120	16.120	15.900	16.120	15.449	1,013
2023-06-22	16.240	16.240	16.100	16.240	15.564	655
2023-06-21	16.410	16.480	16.360	16.410	15.727	1,913
2023-06-20	16.500	16.500	16.300	16.340	15.660	1,049
2023-06-19	16.520	16.520	16.340	16.360	15.679	3,607
2023-06-16	16.780	16.780	16.580	16.750	16.053	1,609
2023-06-15	16.750	16.750	16.600	16.750	16.053	1,200
2023-06-14	16.960	17.040	16.960	17.000	16.293	2,411
2023-06-13	16.740	17.105	16.740	16.980	16.274	1,558
2023-06-12	16.600	16.600	16.420	16.450	15.766	2,240
2023-06-09	16.360	16.360	16.287	16.360	15.679	1,331
2023-06-08	16.440	16.440	16.300	16.320	15.641	914
2023-06-07	16.460	16.460	16.300	16.380	15.698	1,280
2023-06-06	16.540	16.540	16.410	16.410	15.727	1,357
2023-06-05	16.400	16.400	16.200	16.320	15.641	1,397
2023-06-02	16.220	16.280	15.920	16.140	15.468	5,405
2023-06-01	15.340	16.060	15.160	16.020	15.353	7,061
2023-05-31	15.110	15.110	15.000	15.110	14.481	847
2023-05-30	15.560	15.560	15.280	15.360	14.721	281
2023-05-26	15.520	15.520	15.300	15.340	14.702	3,397
2023-05-25	15.560	15.560	15.440	15.520	14.874	2,362
2023-05-24	15.690	15.700	15.260	15.380	14.740	1,310
2023-05-23	16.020	16.020	15.600	15.730	15.076	2,578
2023-05-22	16.160	16.160	16.000	16.040	15.373	1,666
2023-05-19	15.960	16.060	15.960	16.020	15.353	2,097
2023-05-18	15.850	15.940	15.744	15.830	15.171	758
2023-05-17	15.880	15.880	15.690	15.690	15.037	1,472
2023-05-16	16.220	16.260	16.140	16.240	15.564	456
2023-05-15	16.260	16.340	16.220	16.320	15.641	1,372
2023-05-12	16.040	16.240	16.040	16.140	15.468	1,775
2023-05-11	15.890	16.180	15.880	15.890	15.229	1,514
2023-05-10	16.100	16.240	16.020	16.060	15.392	737
2023-05-09	16.160	16.340	16.160	16.160	15.488	540
2023-05-05	15.958	16.120	15.958	16.000	15.334	1,282
2023-05-04	16.520	16.520	16.000	16.000	15.334	2,125
2023-05-03	16.610	16.700	16.560	16.630	15.938	1,031
2023-05-02	16.638	16.760	16.638	16.730	16.034	283
2023-04-28	16.590	16.620	16.449	16.470	15.785	827
2023-04-27	16.570	16.600	16.400	16.450	15.766	2,050
2023-04-26	16.300	16.500	16.180	16.430	15.746	793
2023-04-25	16.550	16.560	16.360	16.360	15.679	2,134
2023-04-24	16.280	16.580	16.280	16.510	15.823	1,865
2023-04-21	16.220	16.440	16.160	16.200	15.526	2,223
2023-04-20	16.000	16.160	15.900	16.100	15.430	1,469
2023-04-19	15.790	15.960	15.760	15.790	15.133	1,286
2023-04-18	15.760	15.920	15.760	15.870	15.210	2,870
2023-04-17	15.950	16.000	15.600	15.750	15.095	2,630
2023-04-14	16.300	16.300	15.840	15.970	15.306	5,531
2023-04-13	15.961	16.140	15.961	16.140	15.468	1,833
2023-04-12	15.870	15.970	15.820	15.970	15.306	1,410
2023-04-11	15.890	16.280	15.840	15.870	15.210	2,088
2023-04-06	15.970	15.970	15.970	15.970	15.306	1,539
2023-04-05	16.080	16.080	15.816	15.950	15.286	644
2023-04-04	16.320	16.680	16.160	16.160	15.488	1,805
2023-04-03	16.200	16.280	16.100	16.200	15.526	2,718
2023-03-31	16.100	16.120	15.960	16.120	15.449	1,052

← NewerPage 15 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.