IBU-tec advanced materials AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | 9.360 | 9.360 | 9.360 | 9.360 | 9.289 | 0 |
| 2024-03-14 | 9.360 | 9.360 | 9.360 | 9.360 | 9.289 | 0 |
| 2024-03-13 | 9.360 | 9.360 | 9.360 | 9.360 | 9.289 | 35 |
| 2024-03-12 | 9.500 | 9.500 | 9.500 | 9.500 | 9.428 | 10 |
| 2024-03-11 | 10.140 | 10.140 | 9.970 | 9.970 | 9.894 | 16 |
| 2024-03-08 | 10.100 | 10.100 | 10.100 | 10.100 | 10.023 | 3 |
| 2024-03-07 | 9.990 | 9.990 | 9.990 | 9.990 | 9.914 | 0 |
| 2024-03-06 | 9.990 | 9.990 | 9.990 | 9.990 | 9.914 | 1 |
| 2024-03-05 | 12.000 | 12.000 | 12.000 | 12.000 | 11.909 | 0 |
| 2024-03-04 | 12.000 | 12.000 | 12.000 | 12.000 | 11.909 | 0 |
| 2024-03-01 | 12.000 | 12.000 | 12.000 | 12.000 | 11.909 | 0 |
| 2024-02-29 | 12.000 | 12.000 | 12.000 | 12.000 | 11.909 | 0 |
| 2024-02-28 | 12.000 | 12.000 | 12.000 | 12.000 | 11.909 | 0 |
| 2024-02-27 | 12.000 | 12.000 | 12.000 | 12.000 | 11.909 | 0 |
| 2024-02-26 | 12.000 | 12.000 | 12.000 | 12.000 | 11.909 | 0 |
| 2024-02-23 | 12.000 | 12.000 | 12.000 | 12.000 | 11.909 | 0 |
| 2024-02-22 | 11.920 | 12.000 | 11.920 | 12.000 | 11.909 | 0 |
| 2024-02-21 | 12.000 | 12.000 | 11.920 | 11.940 | 11.849 | 16 |
| 2024-02-20 | 12.700 | 12.700 | 12.700 | 12.700 | 12.603 | 0 |
| 2024-02-19 | 13.300 | 13.300 | 12.800 | 12.800 | 12.703 | 6 |
| 2024-02-16 | 11.900 | 12.760 | 11.900 | 12.760 | 12.663 | 7 |
| 2024-02-15 | 12.060 | 12.060 | 12.060 | 12.060 | 11.968 | 1 |
| 2024-02-14 | 12.500 | 12.500 | 12.500 | 12.500 | 12.405 | 0 |
| 2024-02-13 | 12.500 | 12.500 | 12.500 | 12.500 | 12.405 | 0 |
| 2024-02-12 | 12.500 | 12.500 | 12.500 | 12.500 | 12.405 | 0 |
| 2024-02-09 | 12.700 | 12.700 | 12.500 | 12.500 | 12.405 | 27 |
| 2024-02-08 | 12.660 | 12.660 | 12.660 | 12.660 | 12.564 | 2 |
| 2024-02-07 | 13.120 | 13.120 | 13.120 | 13.120 | 13.020 | 0 |
| 2024-02-06 | 13.120 | 13.120 | 13.120 | 13.120 | 13.020 | 0 |
| 2024-02-05 | 13.920 | 13.920 | 13.120 | 13.120 | 13.020 | 3 |
| 2024-02-02 | 14.020 | 14.020 | 14.020 | 14.020 | 13.913 | 6 |
| 2024-02-01 | 15.580 | 15.580 | 15.580 | 15.580 | 15.461 | 0 |
| 2024-01-31 | 15.580 | 15.580 | 15.580 | 15.580 | 15.461 | 0 |
| 2024-01-30 | 16.220 | 16.280 | 16.020 | 16.020 | 15.898 | 32 |
| 2024-01-29 | 16.600 | 16.600 | 16.600 | 16.600 | 16.474 | 0 |
| 2024-01-26 | 15.940 | 16.000 | 15.620 | 16.000 | 15.878 | 9 |
| 2024-01-25 | 16.540 | 16.540 | 15.640 | 15.640 | 15.521 | 22 |
| 2024-01-24 | 16.360 | 17.420 | 16.360 | 17.000 | 16.871 | 84 |
| 2024-01-23 | 15.960 | 16.680 | 15.720 | 16.020 | 15.898 | 236 |
| 2024-01-22 | 14.040 | 14.480 | 14.020 | 14.020 | 13.913 | 62 |
| 2024-01-19 | 14.000 | 15.100 | 14.000 | 14.280 | 14.171 | 23 |
| 2024-01-18 | 15.800 | 15.900 | 14.100 | 14.100 | 13.993 | 587 |
| 2024-01-17 | 13.540 | 15.080 | 13.080 | 14.780 | 14.667 | 260 |
| 2024-01-16 | 11.300 | 11.300 | 11.140 | 11.140 | 11.055 | 43 |
| 2024-01-15 | 13.440 | 13.440 | 13.220 | 13.220 | 13.119 | 7 |
| 2024-01-12 | 14.320 | 15.060 | 14.320 | 15.060 | 14.945 | 1 |
| 2024-01-11 | 14.620 | 14.620 | 14.620 | 14.620 | 14.509 | 0 |
| 2024-01-10 | 15.380 | 15.440 | 14.620 | 14.620 | 14.509 | 75 |
| 2024-01-09 | 15.900 | 15.900 | 15.900 | 15.900 | 15.779 | 20 |
| 2024-01-08 | 16.600 | 16.600 | 16.600 | 16.600 | 16.474 | 39 |
| 2024-01-05 | 16.852 | 16.852 | 16.852 | 16.852 | 16.724 | 0 |
| 2024-01-04 | 16.852 | 16.852 | 16.852 | 16.852 | 16.724 | 1,172 |
| 2024-01-03 | 16.800 | 16.982 | 16.800 | 16.800 | 16.672 | 1,121 |
| 2024-01-02 | 18.000 | 18.000 | 16.900 | 16.900 | 16.771 | 412 |
| 2023-12-29 | 17.000 | 17.000 | 17.000 | 17.000 | 16.871 | 0 |
| 2023-12-28 | 17.000 | 17.000 | 17.000 | 17.000 | 16.871 | 0 |
| 2023-12-27 | 17.000 | 17.000 | 17.000 | 17.000 | 16.871 | 0 |
| 2023-12-22 | 16.880 | 17.000 | 16.880 | 17.000 | 16.871 | 12 |
| 2023-12-21 | 16.860 | 16.860 | 16.320 | 16.320 | 16.196 | 3 |
| 2023-12-20 | 18.820 | 18.820 | 18.820 | 18.820 | 18.677 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-20 | 0.1200 EUR |
| 2023-04-27 | 0.0400 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.