Ion Beam Applications S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	15.800	16.000	15.800	16.000	15.334	1,063
2023-01-05	16.000	16.180	15.840	16.000	15.334	1,297
2023-01-04	15.830	16.160	15.800	16.040	15.373	1,973
2023-01-03	15.760	16.120	15.760	15.850	15.191	649
2022-12-30	15.630	15.630	15.460	15.630	14.980	580
2022-12-29	15.560	15.820	15.560	15.730	15.076	429
2022-12-28	15.260	15.500	15.260	15.480	14.836	3,490
2022-12-23	15.500	15.780	15.500	15.610	14.961	1,305
2022-12-22	15.440	15.640	15.170	15.170	14.539	3,229
2022-12-21	14.890	15.000	14.810	14.810	14.194	815
2022-12-20	14.800	14.900	14.800	14.830	14.213	261
2022-12-19	14.980	14.980	14.800	14.950	14.328	725
2022-12-16	15.220	15.220	15.060	15.110	14.481	3,039
2022-12-15	15.300	15.300	15.079	15.150	14.520	568
2022-12-14	15.640	15.640	15.340	15.580	14.932	1,086
2022-12-13	15.360	15.820	15.360	15.500	14.855	1,555
2022-12-12	15.340	15.340	15.080	15.240	14.606	290
2022-12-09	15.660	15.660	14.920	15.170	14.539	1,561
2022-12-08	14.990	15.630	14.800	15.630	14.980	3,542
2022-12-07	14.010	14.010	13.940	14.010	13.427	1,412
2022-12-06	13.980	13.980	13.960	13.960	13.379	580
2022-12-05	14.560	14.560	14.380	14.460	13.858	1,626
2022-12-02	14.460	14.560	14.339	14.400	13.801	703
2022-12-01	14.500	14.500	14.300	14.460	13.858	1,003
2022-11-30	14.660	14.660	14.330	14.330	13.734	769
2022-11-29	14.760	14.920	14.620	14.850	14.232	984
2022-11-28	14.560	14.600	14.540	14.600	13.993	748
2022-11-25	14.460	14.460	14.200	14.210	13.619	959
2022-11-24	14.600	14.760	14.600	14.700	14.088	446
2022-11-23	14.380	14.800	14.380	14.640	14.031	990
2022-11-22	14.460	14.460	14.130	14.130	13.542	1,141
2022-11-21	14.460	14.560	14.409	14.560	13.954	120
2022-11-18	14.740	14.740	14.300	14.420	13.820	694
2022-11-17	14.890	15.720	14.820	14.910	14.290	2,222
2022-11-16	14.800	14.800	14.660	14.680	14.069	703
2022-11-15	14.880	14.880	14.320	14.700	14.088	1,488
2022-11-14	14.740	15.100	14.461	15.030	14.405	1,696
2022-11-11	14.480	14.560	14.480	14.500	13.897	344
2022-11-10	13.859	14.440	13.859	14.440	13.839	292
2022-11-09	14.180	14.180	13.960	14.150	13.561	911
2022-11-08	14.170	14.170	14.110	14.110	13.523	91
2022-11-07	13.800	14.360	13.800	14.230	13.638	853
2022-11-04	14.370	14.380	13.619	13.780	13.207	1,662
2022-11-03	13.580	13.724	13.580	13.680	13.111	4,617
2022-11-02	14.090	14.090	13.685	14.090	13.504	1,015
2022-11-01	14.090	14.220	13.920	14.050	13.465	1,213
2022-10-31	14.120	14.400	14.120	14.230	13.638	760
2022-10-28	14.240	14.240	14.020	14.110	13.523	2,968
2022-10-27	14.290	14.290	14.140	14.290	13.695	475
2022-10-26	14.270	14.480	14.270	14.270	13.676	553
2022-10-25	14.330	14.360	14.290	14.290	13.695	727
2022-10-24	14.560	14.560	14.270	14.270	13.676	2,390
2022-10-21	14.640	14.640	14.300	14.580	13.973	2,960
2022-10-20	14.600	14.600	14.240	14.540	13.935	1,282
2022-10-19	14.420	14.420	14.047	14.270	13.676	3,625
2022-10-18	14.200	14.620	14.200	14.480	13.878	3,582
2022-10-17	13.560	14.050	13.560	14.050	13.465	3,142
2022-10-14	14.560	14.840	13.360	13.390	12.833	1,311
2022-10-13	13.800	14.240	13.760	14.190	13.600	2,071
2022-10-12	13.540	13.540	13.370	13.370	12.814	1,185

← NewerPage 17 of 22 · 1,263 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.