Ion Beam Applications S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	16.140	16.140	15.740	16.060	15.392	2,832
2022-07-14	16.240	16.240	15.830	15.830	15.171	2,645
2022-07-13	15.652	15.652	15.520	15.610	14.961	897
2022-07-12	16.000	16.000	15.560	15.710	15.056	326
2022-07-11	16.400	16.400	16.100	16.260	15.583	719
2022-07-08	16.540	16.880	16.540	16.880	16.178	3,797
2022-07-07	16.760	16.760	16.400	16.550	15.861	2,747
2022-07-06	16.690	16.880	16.360	16.860	16.159	3,986
2022-07-05	15.870	15.980	15.640	15.790	15.133	2,001
2022-07-04	15.320	16.080	15.319	16.080	15.411	1,163
2022-07-01	15.220	15.500	15.220	15.360	14.721	981
2022-06-30	15.260	15.560	15.260	15.420	14.778	2,045
2022-06-29	15.030	15.030	14.940	15.030	14.405	348
2022-06-28	15.100	15.400	15.100	15.170	14.411	2,497
2022-06-27	15.200	15.380	15.200	15.360	14.592	474
2022-06-24	15.000	15.720	15.000	15.630	14.848	61,176
2022-06-23	14.788	14.920	14.788	14.870	14.126	1,961
2022-06-22	14.900	14.900	14.700	14.780	14.041	1,832
2022-06-21	14.990	15.000	14.680	14.830	14.088	2,646
2022-06-20	14.720	15.040	14.720	14.720	13.984	1,846
2022-06-17	14.700	15.000	14.680	14.930	14.183	1,140
2022-06-16	14.540	14.540	14.518	14.540	13.813	660
2022-06-15	15.130	15.240	15.020	15.240	14.478	1,470
2022-06-14	15.220	15.220	15.000	15.150	14.392	1,392
2022-06-13	15.280	15.280	15.140	15.220	14.459	631
2022-06-10	16.160	16.160	15.660	15.870	15.076	238
2022-06-09	16.260	16.260	16.140	16.260	15.447	655
2022-06-08	16.260	16.500	16.260	16.410	15.589	2,232
2022-06-07	16.360	16.360	16.200	16.360	15.542	1,613
2022-06-06	16.450	16.450	16.352	16.450	15.627	2,124
2022-06-01	15.790	16.640	15.760	16.410	15.589	2,572
2022-05-31	15.890	15.960	15.360	15.610	14.829	1,207
2022-05-30	15.780	16.200	15.780	15.950	15.152	2,443
2022-05-27	15.460	15.742	15.460	15.730	14.943	307
2022-05-26	15.300	15.420	15.300	15.300	14.535	1,282
2022-05-25	15.360	15.490	15.260	15.260	14.497	479
2022-05-24	15.710	15.710	15.400	15.710	14.924	2,698
2022-05-23	15.880	15.880	15.700	15.850	15.057	9,408
2022-05-20	15.770	15.770	15.700	15.770	14.981	2,290
2022-05-19	15.900	15.900	15.660	15.750	14.962	8,721
2022-05-18	15.810	16.100	15.680	15.830	15.038	1,696
2022-05-17	15.740	16.020	15.740	16.020	15.219	1,229
2022-05-16	15.580	15.920	15.580	15.830	15.038	1,669
2022-05-13	15.690	15.960	15.419	15.560	14.782	303
2022-05-12	15.500	15.650	15.100	15.650	14.867	3,283
2022-05-11	15.240	15.380	15.200	15.200	14.440	940
2022-05-10	15.150	15.400	15.020	15.220	14.459	1,955
2022-05-09	15.520	15.640	15.160	15.170	14.411	1,621
2022-05-06	15.630	15.630	15.499	15.630	14.848	1,287
2022-05-05	15.900	16.240	15.900	15.930	15.133	1,860
2022-05-04	15.690	15.780	15.600	15.730	14.943	2,137
2022-05-03	15.280	15.840	15.280	15.670	14.886	5,047
2022-04-29	15.900	15.900	15.560	15.610	14.829	3,445
2022-04-28	15.480	15.660	15.480	15.560	14.782	6,184
2022-04-27	15.320	15.620	15.320	15.610	14.829	5,206
2022-04-26	15.500	15.560	15.340	15.520	14.744	795
2022-04-25	15.920	15.920	15.540	15.810	15.019	2,683
2022-04-22	16.400	16.400	16.060	16.060	15.257	4,603
2022-04-21	16.535	16.980	16.535	16.550	15.722	12,711
2022-04-20	16.590	16.600	16.220	16.410	15.589	8,210

← NewerPage 19 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.