IBU-tec advanced materials AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	22.900	22.900	22.900	22.900	22.726	0
2023-09-26	22.900	22.900	22.900	22.900	22.726	0
2023-09-25	22.900	22.900	22.900	22.900	22.726	0
2023-09-22	22.900	22.900	22.900	22.900	22.726	0
2023-09-21	24.150	24.150	24.150	24.150	23.966	0
2023-09-20	24.150	24.150	24.150	24.150	23.966	0
2023-09-19	24.150	24.150	24.150	24.150	23.966	0
2023-09-18	24.150	24.150	24.150	24.150	23.966	100
2023-09-15	25.040	25.040	25.040	25.040	24.849	0
2023-09-14	25.040	25.040	25.040	25.040	24.849	1,664
2023-09-13	24.657	24.657	24.657	24.657	24.469	336
2023-09-12	25.420	25.489	25.411	25.489	25.294	3,000
2023-09-11	25.773	25.773	25.773	25.773	25.577	0
2023-09-08	25.350	25.773	25.350	25.773	25.577	2,288
2023-09-07	25.469	25.469	25.469	25.469	25.275	468
2023-09-06	25.998	25.998	25.846	25.846	25.649	931
2023-09-05	26.300	26.300	26.300	26.300	26.100	1,411
2023-09-04	25.600	26.156	25.600	26.123	25.924	1,183
2023-09-01	25.300	25.300	25.253	25.253	25.060	494
2023-08-31	25.098	25.098	25.098	25.098	24.907	317
2023-08-30	24.763	24.763	24.763	24.763	24.575	93
2023-08-29	23.600	24.100	23.600	24.100	23.916	1,845
2023-08-25	24.450	24.450	24.450	24.450	24.264	0
2023-08-24	24.450	24.450	24.450	24.450	24.264	0
2023-08-23	24.450	24.450	24.450	24.450	24.264	0
2023-08-22	24.450	24.450	24.450	24.450	24.264	0
2023-08-21	24.450	24.450	24.450	24.450	24.264	0
2023-08-18	24.700	24.700	24.450	24.450	24.264	67
2023-08-17	23.800	23.800	23.800	23.800	23.619	0
2023-08-16	23.800	23.800	23.800	23.800	23.619	0
2023-08-15	23.800	23.800	23.800	23.800	23.619	0
2023-08-14	23.800	23.800	23.800	23.800	23.619	0
2023-08-11	23.800	23.800	23.800	23.800	23.619	0
2023-08-10	23.800	23.800	23.800	23.800	23.619	0
2023-08-09	23.800	23.800	23.800	23.800	23.619	0
2023-08-08	23.800	23.800	23.800	23.800	23.619	0
2023-08-07	23.800	23.800	23.800	23.800	23.619	0
2023-08-04	23.800	23.800	23.800	23.800	23.619	0
2023-08-03	23.800	23.800	23.800	23.800	23.619	0
2023-08-02	23.800	23.800	23.800	23.800	23.619	0
2023-08-01	23.800	23.800	23.800	23.800	23.619	0
2023-07-31	23.800	23.800	23.800	23.800	23.619	0
2023-07-28	23.800	23.800	23.800	23.800	23.619	0
2023-07-27	23.800	23.800	23.800	23.800	23.619	55
2023-07-26	24.000	24.000	24.000	24.000	23.817	0
2023-07-25	24.000	24.000	24.000	24.000	23.817	14
2023-07-24	24.100	24.100	24.100	24.100	23.916	0
2023-07-21	23.400	24.100	23.400	24.100	23.916	20
2023-07-20	24.600	24.600	24.600	24.600	24.413	0
2023-07-19	24.600	24.600	24.600	24.600	24.413	0
2023-07-18	24.900	24.900	24.550	24.600	24.413	216
2023-07-17	24.850	24.850	24.850	24.850	24.661	0
2023-07-14	24.850	24.850	24.850	24.850	24.661	0
2023-07-13	24.850	24.850	24.850	24.850	24.661	210
2023-07-12	26.250	26.250	25.300	25.300	25.107	6
2023-07-11	25.950	25.950	25.950	25.950	25.752	0
2023-07-10	25.950	25.950	25.950	25.950	25.752	2
2023-07-07	25.600	25.600	25.600	25.600	25.405	1
2023-07-06	25.900	25.900	25.900	25.900	25.703	0
2023-07-05	25.900	25.900	25.900	25.900	25.703	0

← NewerPage 14 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.