Ion Beam Applications S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	15.760	16.160	15.760	16.120	15.449	1,068
2023-03-29	15.720	15.720	15.540	15.540	14.893	2,399
2023-03-28	15.610	15.720	15.520	15.540	14.893	1,528
2023-03-27	15.440	15.600	15.360	15.360	14.721	2,506
2023-03-24	16.280	16.280	15.280	15.420	14.778	15,742
2023-03-23	16.240	16.420	15.660	16.280	15.603	24,379
2023-03-22	16.160	16.160	16.000	16.060	15.392	5,305
2023-03-21	16.490	16.620	16.120	16.380	15.698	3,286
2023-03-20	16.300	16.480	16.100	16.430	15.746	8,134
2023-03-17	16.760	16.760	16.280	16.320	15.641	5,371
2023-03-16	17.160	17.600	17.160	17.390	16.666	6,908
2023-03-15	17.570	17.570	16.400	17.570	16.839	6,592
2023-03-14	17.510	17.760	17.440	17.680	16.944	3,288
2023-03-13	17.560	17.560	16.960	17.350	16.628	3,291
2023-03-10	18.010	18.040	17.780	17.900	17.155	3,340
2023-03-09	18.130	18.340	18.090	18.090	17.337	2,037
2023-03-08	18.230	18.240	18.060	18.090	17.337	1,846
2023-03-07	18.360	18.360	18.180	18.230	17.471	3,013
2023-03-06	18.420	18.420	18.300	18.330	17.567	2,150
2023-03-03	18.520	18.600	18.520	18.540	17.769	2,468
2023-03-02	18.460	18.640	18.240	18.620	17.845	5,805
2023-03-01	18.260	18.460	18.260	18.290	17.529	3,732
2023-02-28	18.010	18.460	17.940	18.110	17.356	2,847
2023-02-27	17.910	18.050	17.910	18.050	17.299	1,327
2023-02-24	18.060	18.060	17.720	17.720	16.983	1,836
2023-02-23	18.190	18.260	18.090	18.090	17.337	1,483
2023-02-22	18.240	18.240	17.980	18.190	17.433	1,546
2023-02-21	18.260	18.260	18.060	18.070	17.318	1,862
2023-02-20	18.184	18.360	18.184	18.210	17.452	1,676
2023-02-17	18.350	18.640	18.000	18.640	17.864	4,411
2023-02-16	18.582	18.582	18.320	18.500	17.730	6,441
2023-02-15	18.400	18.600	18.280	18.500	17.730	2,252
2023-02-14	18.260	18.540	18.260	18.420	17.654	7,277
2023-02-13	17.740	18.300	17.740	18.230	17.471	1,849
2023-02-10	17.980	17.980	17.560	17.980	17.232	2,331
2023-02-09	18.380	18.380	18.130	18.130	17.376	2,305
2023-02-08	18.120	18.540	18.120	18.400	17.634	2,123
2023-02-07	18.500	18.540	17.940	17.940	17.194	2,549
2023-02-06	18.290	18.580	18.280	18.560	17.788	3,028
2023-02-03	17.980	18.400	17.980	18.350	17.587	3,179
2023-02-02	17.210	17.740	17.160	17.530	16.801	4,589
2023-02-01	16.670	17.160	16.660	17.120	16.408	1,284
2023-01-31	16.580	16.580	16.360	16.570	15.881	1,903
2023-01-30	16.480	16.660	16.480	16.630	15.938	867
2023-01-27	16.534	16.720	16.534	16.670	15.976	1,448
2023-01-26	16.520	16.520	16.380	16.490	15.804	3,907
2023-01-25	16.760	16.760	16.578	16.710	16.015	2,939
2023-01-24	16.860	16.880	16.760	16.880	16.178	3,167
2023-01-23	16.900	17.120	16.840	16.920	16.216	2,838
2023-01-20	16.820	16.980	16.770	16.770	16.072	900
2023-01-19	16.860	16.860	16.640	16.670	15.976	1,232
2023-01-18	16.710	16.920	16.500	16.920	16.216	2,151
2023-01-17	16.920	16.920	16.580	16.610	15.919	927
2023-01-16	17.020	17.220	17.020	17.060	16.350	841
2023-01-13	17.080	17.080	16.880	16.880	16.178	1,332
2023-01-12	17.640	17.640	17.200	17.290	16.571	5,199
2023-01-11	17.250	18.000	17.100	17.940	17.194	14,256
2023-01-10	16.550	17.140	16.360	17.020	16.312	4,422
2023-01-09	15.980	16.560	15.980	16.450	15.766	3,215
2023-01-06	15.800	16.000	15.800	16.000	15.334	1,063

← NewerPage 16 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.