Ion Beam Applications S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	13.740	13.740	13.460	13.720	13.149	1,516
2022-10-10	13.648	13.780	13.648	13.680	13.111	290
2022-10-07	13.760	13.760	13.450	13.450	12.890	3,444
2022-10-06	13.620	13.860	13.580	13.720	13.149	1,699
2022-10-05	13.500	13.500	13.240	13.330	12.775	1,778
2022-10-04	13.000	13.700	13.000	13.530	12.967	848
2022-10-03	12.360	12.360	11.900	12.220	11.712	4,840
2022-09-30	12.080	12.080	12.000	12.080	11.577	270
2022-09-29	12.140	12.140	11.910	11.910	11.414	2,031
2022-09-28	12.430	12.430	12.040	12.430	11.913	1,039
2022-09-27	12.362	12.362	12.300	12.360	11.846	790
2022-09-26	12.610	12.610	12.260	12.490	11.970	3,041
2022-09-23	12.980	13.360	12.740	12.860	12.325	3,401
2022-09-22	13.680	13.680	13.179	13.270	12.718	5,597
2022-09-21	13.760	13.760	13.699	13.760	13.187	3,941
2022-09-20	13.840	13.840	13.520	13.840	13.264	3,181
2022-09-16	14.270	14.380	13.540	13.570	13.005	12,103
2022-09-15	14.580	14.580	14.280	14.330	13.734	1,926
2022-09-14	14.880	14.880	14.520	14.520	13.916	3,161
2022-09-13	15.177	15.177	14.820	14.870	14.251	1,586
2022-09-12	15.670	15.800	15.380	15.380	14.740	1,929
2022-09-09	16.160	16.160	15.660	15.870	15.210	3,551
2022-09-08	16.400	16.400	16.180	16.200	15.526	2,312
2022-09-07	17.100	17.100	16.893	16.980	16.274	2,031
2022-09-06	17.380	17.380	17.020	17.330	16.609	1,592
2022-09-05	17.300	17.480	17.300	17.330	16.609	930
2022-09-02	17.350	17.440	17.330	17.330	16.609	446
2022-09-01	17.120	17.260	16.903	17.100	16.389	1,032
2022-08-31	18.060	18.060	17.260	17.740	17.002	2,184
2022-08-30	17.760	18.360	17.760	18.350	17.587	6,486
2022-08-26	17.600	19.060	17.600	18.400	17.634	6,258
2022-08-25	16.438	16.590	16.438	16.590	15.900	1,692
2022-08-24	16.570	16.730	16.500	16.730	16.034	3,191
2022-08-23	16.720	16.720	16.380	16.570	15.881	1,973
2022-08-22	16.960	17.060	16.650	16.650	15.957	384
2022-08-19	17.060	17.100	16.960	16.980	16.274	106
2022-08-18	16.880	17.160	16.820	17.020	16.312	680
2022-08-17	16.960	16.960	16.710	16.710	16.015	1,869
2022-08-16	17.180	17.400	17.060	17.080	16.369	489
2022-08-15	17.480	17.480	17.250	17.250	16.532	84
2022-08-12	17.320	17.560	17.320	17.410	16.686	792
2022-08-11	17.120	17.300	17.120	17.120	16.408	735
2022-08-10	17.020	17.270	16.735	17.270	16.551	1,276
2022-08-09	17.020	17.020	16.856	17.020	16.312	770
2022-08-08	17.140	17.241	17.009	17.100	16.389	176
2022-08-05	17.200	17.200	17.000	17.120	16.408	1,895
2022-08-04	17.160	17.360	17.160	17.160	16.446	531
2022-08-03	16.880	16.940	16.780	16.820	16.120	632
2022-08-02	16.940	16.940	16.720	16.770	16.072	346
2022-08-01	17.060	17.120	17.048	17.120	16.408	934
2022-07-29	17.250	17.440	17.060	17.100	16.389	930
2022-07-28	17.270	17.380	17.140	17.160	16.446	362
2022-07-27	16.880	17.140	16.880	17.060	16.350	611
2022-07-26	16.800	17.180	16.800	16.920	16.216	1,446
2022-07-25	17.060	17.100	16.800	16.960	16.254	1,144
2022-07-22	16.940	17.020	16.800	17.020	16.312	693
2022-07-21	16.740	17.000	16.740	16.880	16.178	1,289
2022-07-20	16.532	16.650	16.532	16.650	15.957	644
2022-07-19	16.360	16.600	16.360	16.380	15.698	1,237
2022-07-18	16.460	16.460	16.061	16.410	15.727	1,861

← NewerPage 18 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.