Ion Beam Applications S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	15.040	15.040	14.420	14.420	13.699	1,664
2022-01-20	14.520	15.240	14.520	15.050	14.297	4,116
2022-01-19	14.290	14.420	14.200	14.370	13.651	1,170
2022-01-18	14.620	14.620	14.320	14.460	13.737	1,942
2022-01-17	14.660	14.660	14.580	14.580	13.851	1,706
2022-01-14	14.520	14.720	14.520	14.720	13.984	1,373
2022-01-13	14.660	14.660	14.480	14.580	13.851	1,347
2022-01-12	14.645	14.645	14.580	14.580	13.851	177
2022-01-11	14.860	14.860	14.820	14.850	14.107	722
2022-01-10	14.850	14.880	14.580	14.580	13.851	1,509
2022-01-07	14.920	14.920	14.740	14.810	14.069	709
2022-01-06	14.850	14.951	14.760	14.760	14.022	1,449
2022-01-05	15.010	15.058	14.960	15.050	14.297	936
2022-01-04	15.340	15.340	15.000	15.130	14.373	599
2021-12-31	15.212	15.212	15.180	15.200	14.440	1,001
2021-12-30	14.900	15.040	14.900	15.030	14.278	3,016
2021-12-29	15.037	15.037	14.900	14.930	14.183	1,863
2021-12-24	15.610	15.620	15.320	15.320	14.554	280
2021-12-23	14.990	15.400	14.780	15.260	14.497	5,933
2021-12-22	14.384	14.560	14.384	14.520	13.794	2,219
2021-12-21	14.400	14.440	14.319	14.440	13.718	3,602
2021-12-20	14.179	14.400	14.179	14.330	13.613	1,775
2021-12-17	14.259	14.259	14.060	14.250	13.537	2,065
2021-12-16	14.140	14.140	13.961	14.130	13.423	11,208
2021-12-15	13.800	14.040	13.800	14.030	13.328	9,367
2021-12-14	14.040	14.040	13.617	13.920	13.224	12,735
2021-12-13	14.210	14.280	13.940	14.050	13.347	5,488
2021-12-10	14.099	14.200	14.099	14.190	13.480	895
2021-12-09	14.350	14.420	14.140	14.290	13.575	2,240
2021-12-08	14.880	14.880	14.340	14.600	13.870	2,813
2021-12-07	14.664	14.920	14.664	14.810	14.069	6,533
2021-12-06	14.320	14.900	14.320	14.830	14.088	4,971
2021-12-03	13.940	13.940	13.940	13.940	13.243	3,467
2021-12-02	14.280	14.280	13.980	14.130	13.423	2,496
2021-12-01	14.150	14.520	14.120	14.420	13.699	899
2021-11-30	14.330	14.400	14.199	14.370	13.651	8,374
2021-11-29	14.700	14.780	14.427	14.620	13.889	4,274
2021-11-26	14.740	14.960	14.519	14.600	13.870	2,334
2021-11-25	14.970	15.160	14.960	15.030	14.278	2,044
2021-11-24	14.990	15.040	14.800	14.910	14.164	1,536
2021-11-23	15.260	15.440	15.000	15.050	14.297	2,535
2021-11-22	15.720	15.720	15.259	15.460	14.687	6,022
2021-11-19	16.560	16.560	15.730	15.730	14.943	3,746
2021-11-18	16.490	16.700	16.060	16.380	15.561	4,969
2021-11-17	15.710	16.160	15.580	15.750	14.962	4,485
2021-11-16	16.240	16.340	15.760	15.830	15.038	2,421
2021-11-15	16.044	16.360	16.044	16.320	15.504	6,432
2021-11-12	15.800	15.800	15.680	15.790	15.000	5,023
2021-11-11	16.520	16.520	16.080	16.080	15.276	2,141
2021-11-10	16.700	16.700	16.500	16.630	15.798	105,080
2021-11-09	16.800	16.800	16.640	16.730	15.893	3,304
2021-11-08	16.590	16.940	16.460	16.920	16.074	4,311
2021-11-05	17.210	17.240	16.860	16.920	16.074	1,435
2021-11-04	17.290	17.400	17.178	17.290	16.425	16,668
2021-11-03	17.079	17.420	17.079	17.410	16.539	2,198
2021-11-02	17.390	17.400	17.200	17.390	16.520	375
2021-11-01	17.140	17.470	17.140	17.470	16.596	811
2021-10-29	17.160	17.160	16.760	16.980	16.131	1,439
2021-10-28	17.084	17.084	17.016	17.060	16.207	1,102
2021-10-27	17.287	17.287	17.140	17.140	16.283	2,621

← NewerPage 21 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.