Ion Beam Applications S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	16.372	16.372	16.060	16.280	15.466	5,535
2022-04-14	16.622	16.622	16.359	16.590	15.760	3,727
2022-04-13	16.490	16.539	16.280	16.380	15.561	4,801
2022-04-12	16.550	16.550	16.432	16.550	15.722	2,892
2022-04-11	16.580	17.080	16.580	16.840	15.998	16,595
2022-04-08	16.398	16.820	16.398	16.670	15.836	7,395
2022-04-07	16.306	16.499	16.306	16.490	15.665	4,828
2022-04-06	16.630	16.740	16.120	16.260	15.447	4,041
2022-04-05	16.900	16.900	16.680	16.710	15.874	3,485
2022-04-04	17.100	17.140	16.760	16.920	16.074	1,988
2022-04-01	17.500	17.500	16.800	17.180	16.321	3,566
2022-03-31	17.520	17.520	17.040	17.470	16.596	6,930
2022-03-30	17.290	17.460	17.020	17.020	16.169	7,375
2022-03-29	18.010	18.360	17.440	17.530	16.653	8,031
2022-03-28	17.490	18.080	17.320	17.900	17.005	18,509
2022-03-25	18.300	18.300	17.446	17.470	16.596	9,617
2022-03-24	18.740	18.740	17.960	18.150	17.242	12,174
2022-03-23	19.200	19.200	18.500	18.580	17.651	7,273
2022-03-22	18.700	19.240	18.700	18.970	18.021	3,649
2022-03-21	18.560	18.780	18.560	18.780	17.841	3,616
2022-03-18	18.580	18.850	18.580	18.850	17.907	5,086
2022-03-17	18.640	18.640	18.421	18.540	17.613	3,174
2022-03-16	18.200	18.540	18.200	18.540	17.613	2,868
2022-03-15	18.060	18.060	17.780	17.800	16.910	4,633
2022-03-14	17.980	18.201	17.960	18.090	17.185	9,686
2022-03-11	17.630	17.800	17.630	17.660	16.777	3,008
2022-03-10	17.581	17.800	17.581	17.740	16.853	5,653
2022-03-09	17.180	17.400	17.140	17.330	16.463	3,002
2022-03-08	16.700	17.240	16.700	16.750	15.912	8,079
2022-03-07	16.490	16.860	16.400	16.630	15.798	4,571
2022-03-04	17.600	17.820	17.060	17.230	16.368	2,540
2022-03-03	18.110	18.280	17.800	17.860	16.967	5,264
2022-03-02	18.460	18.560	18.171	18.210	17.299	3,878
2022-03-01	18.680	19.080	18.680	18.930	17.983	5,170
2022-02-28	18.420	19.000	18.420	18.930	17.983	4,312
2022-02-25	18.160	18.760	18.160	18.540	17.613	9,986
2022-02-24	17.460	18.440	17.460	18.310	17.394	4,496
2022-02-23	18.100	18.900	18.100	18.520	17.594	9,379
2022-02-22	17.740	18.030	17.740	18.030	17.128	2,008
2022-02-21	18.010	18.260	17.700	17.880	16.986	6,227
2022-02-18	18.010	18.130	17.920	18.130	17.223	5,796
2022-02-17	18.080	18.360	18.080	18.270	17.356	3,467
2022-02-16	18.190	18.280	18.000	18.190	17.280	4,356
2022-02-15	17.140	18.100	16.940	18.070	17.166	5,790
2022-02-14	17.160	17.480	16.839	16.900	16.055	6,642
2022-02-11	17.980	18.120	17.980	18.110	17.204	957
2022-02-10	17.660	18.140	17.660	18.070	17.166	3,332
2022-02-09	17.564	17.780	17.564	17.640	16.758	2,162
2022-02-08	17.040	17.320	16.780	17.000	16.150	5,002
2022-02-07	17.120	17.120	16.760	17.120	16.264	3,534
2022-02-04	17.320	17.320	17.100	17.100	16.245	5,510
2022-02-03	17.900	18.120	17.120	17.550	16.672	12,906
2022-02-02	17.390	17.901	17.171	17.740	16.853	19,243
2022-02-01	16.200	17.430	16.200	17.430	16.558	17,399
2022-01-31	14.968	15.320	14.968	15.200	14.440	2,091
2022-01-28	14.810	14.820	14.700	14.780	14.041	3,722
2022-01-27	14.440	14.720	14.440	14.720	13.984	3,516
2022-01-26	14.100	14.760	14.100	14.760	14.022	16,902
2022-01-25	13.900	14.140	13.880	13.880	13.186	1,507
2022-01-24	14.040	14.040	13.740	13.800	13.110	7,874

← NewerPage 20 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.