IBU-tec advanced materials AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	18.820	18.820	18.820	18.820	18.677	0
2023-12-19	18.820	18.820	18.820	18.820	18.677	0
2023-12-18	18.820	18.820	18.820	18.820	18.677	29
2023-12-15	19.020	19.031	19.020	19.031	18.886	660
2023-12-14	19.022	19.022	19.022	19.022	18.877	312
2023-12-13	19.460	19.460	19.460	19.460	19.312	0
2023-12-12	19.460	19.460	19.460	19.460	19.312	0
2023-12-11	19.460	19.460	19.460	19.460	19.312	5
2023-12-08	20.150	20.150	20.150	20.150	19.997	0
2023-12-07	20.150	20.150	20.150	20.150	19.997	0
2023-12-06	20.150	20.150	20.150	20.150	19.997	0
2023-12-05	20.150	20.150	20.150	20.150	19.997	10
2023-12-04	20.900	20.900	20.900	20.900	20.741	2
2023-12-01	22.250	22.250	22.250	22.250	22.081	0
2023-11-30	22.250	22.250	22.250	22.250	22.081	0
2023-11-29	22.250	22.250	22.250	22.250	22.081	0
2023-11-28	22.250	22.250	22.250	22.250	22.081	0
2023-11-27	22.250	22.250	22.250	22.250	22.081	0
2023-11-24	22.250	22.250	22.250	22.250	22.081	0
2023-11-23	22.250	22.250	22.250	22.250	22.081	0
2023-11-22	22.250	22.250	22.250	22.250	22.081	0
2023-11-21	22.250	22.250	22.250	22.250	22.081	0
2023-11-20	22.250	22.250	22.250	22.250	22.081	0
2023-11-17	22.250	22.250	22.250	22.250	22.081	0
2023-11-16	22.250	22.250	22.250	22.250	22.081	0
2023-11-15	22.250	22.250	22.250	22.250	22.081	1
2023-11-14	22.300	22.300	22.300	22.300	22.130	0
2023-11-13	22.900	22.900	22.300	22.300	22.130	645
2023-11-10	21.450	21.450	21.450	21.450	21.287	10
2023-11-09	24.400	24.400	24.400	24.400	24.214	0
2023-11-08	24.400	24.400	24.400	24.400	24.214	0
2023-11-07	24.400	24.400	24.400	24.400	24.214	0
2023-11-06	24.950	25.800	24.250	25.300	25.107	322
2023-11-03	19.980	20.000	19.920	19.920	19.768	24
2023-11-02	19.500	19.600	19.500	19.600	19.451	22
2023-11-01	16.800	16.800	16.800	16.800	16.672	40
2023-10-31	18.140	18.140	18.140	18.140	18.002	0
2023-10-30	18.140	18.140	18.140	18.140	18.002	0
2023-10-27	18.140	18.140	18.140	18.140	18.002	0
2023-10-26	18.140	18.140	18.140	18.140	18.002	0
2023-10-25	18.140	18.140	18.140	18.140	18.002	0
2023-10-24	18.140	18.140	18.140	18.140	18.002	0
2023-10-23	18.560	18.560	18.540	18.540	18.399	64
2023-10-20	23.300	23.300	23.300	23.300	23.123	0
2023-10-19	23.300	23.300	23.300	23.300	23.123	0
2023-10-18	23.300	23.300	23.300	23.300	23.123	0
2023-10-17	23.300	23.300	23.300	23.300	23.123	0
2023-10-16	23.300	23.300	23.300	23.300	23.123	0
2023-10-13	22.450	23.300	22.450	23.300	23.123	11
2023-10-12	21.000	21.000	21.000	21.000	20.840	0
2023-10-11	21.000	21.000	21.000	21.000	20.840	3
2023-10-10	22.600	22.600	22.600	22.600	22.428	0
2023-10-09	22.600	22.600	22.600	22.600	22.428	0
2023-10-06	22.600	22.600	22.600	22.600	22.428	0
2023-10-05	22.600	22.600	22.600	22.600	22.428	0
2023-10-04	22.600	22.600	22.600	22.600	22.428	0
2023-10-03	22.600	22.600	22.600	22.600	22.428	0
2023-10-02	22.600	22.600	22.600	22.600	22.428	0
2023-09-29	22.600	22.600	22.600	22.600	22.428	119
2023-09-28	22.900	22.900	22.900	22.900	22.726	0

← NewerPage 13 of 21 · 1,249 trading daysOlder →

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.