IBU-tec advanced materials AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	36.800	36.800	33.950	33.950	33.652	59
2023-04-03	32.537	32.537	32.537	32.537	32.251	0
2023-03-31	32.537	32.537	32.537	32.537	32.251	0
2023-03-30	32.537	32.537	32.537	32.537	32.251	0
2023-03-29	32.537	32.537	32.537	32.537	32.251	21
2023-03-28	32.200	32.200	32.200	32.200	31.918	0
2023-03-27	32.200	32.200	32.200	32.200	31.918	0
2023-03-24	32.200	32.200	32.200	32.200	31.918	0
2023-03-23	32.200	32.200	32.200	32.200	31.918	0
2023-03-22	32.200	32.200	32.200	32.200	31.918	0
2023-03-21	32.200	32.200	32.200	32.200	31.918	0
2023-03-20	32.200	32.200	32.200	32.200	31.918	0
2023-03-17	32.200	32.200	32.200	32.200	31.918	0
2023-03-16	33.627	33.627	33.627	33.627	33.332	0
2023-03-15	33.627	33.627	33.627	33.627	33.332	0
2023-03-14	33.627	33.627	33.627	33.627	33.332	0
2023-03-13	33.627	33.627	33.627	33.627	33.332	0
2023-03-10	33.627	33.627	33.627	33.627	33.332	0
2023-03-09	33.627	33.627	33.627	33.627	33.332	34
2023-03-08	34.307	34.307	34.307	34.307	34.006	0
2023-03-07	34.307	34.307	34.307	34.307	34.006	25
2023-03-06	33.630	33.630	33.630	33.630	33.335	0
2023-03-03	34.200	34.200	33.630	33.630	33.335	73
2023-03-02	30.605	30.605	30.605	30.605	30.336	0
2023-03-01	30.605	30.605	30.605	30.605	30.336	0
2023-02-28	30.605	30.605	30.605	30.605	30.336	0
2023-02-27	30.735	31.686	30.605	30.605	30.336	970
2023-02-24	31.633	31.633	31.633	31.633	31.355	0
2023-02-23	32.000	32.000	31.633	31.633	31.355	254
2023-02-22	29.800	29.800	29.800	29.800	29.539	0
2023-02-21	29.800	29.800	29.800	29.800	29.539	0
2023-02-20	29.800	29.800	29.800	29.800	29.539	0
2023-02-17	30.800	30.800	30.800	30.800	30.530	0
2023-02-16	32.000	32.000	32.000	32.000	31.719	0
2023-02-15	32.200	32.200	31.680	31.680	31.402	98
2023-02-14	34.700	34.700	34.700	34.700	34.396	0
2023-02-13	34.700	34.700	34.700	34.700	34.396	0
2023-02-10	34.700	34.700	34.700	34.700	34.396	0
2023-02-09	34.700	34.700	34.700	34.700	34.396	1
2023-02-08	33.250	33.250	33.250	33.250	32.958	0
2023-02-07	33.250	33.250	33.250	33.250	32.958	0
2023-02-06	33.250	33.250	33.250	33.250	32.958	0
2023-02-03	33.250	33.250	33.250	33.250	32.958	0
2023-02-02	33.600	33.600	33.600	33.600	33.305	0
2023-02-01	33.600	33.600	33.600	33.600	33.305	0
2023-01-31	33.150	33.150	33.150	33.150	32.859	0
2023-01-30	35.333	35.333	35.333	35.333	35.023	0
2023-01-27	35.000	35.333	35.000	35.333	35.023	34
2023-01-26	35.408	35.408	35.408	35.408	35.097	118
2023-01-25	38.050	38.050	38.050	38.050	37.716	0
2023-01-24	38.050	38.050	38.050	38.050	37.716	0
2023-01-23	37.460	37.460	37.460	37.460	37.131	92
2023-01-20	35.717	35.717	35.717	35.717	35.404	0
2023-01-19	36.250	36.250	35.717	35.717	35.404	190
2023-01-18	37.356	37.356	37.356	37.356	37.028	0
2023-01-17	37.356	37.356	37.356	37.356	37.028	10
2023-01-16	35.535	35.535	35.535	35.535	35.223	179
2023-01-13	34.996	34.996	34.996	34.996	34.689	116
2023-01-12	34.984	34.984	34.984	34.984	34.677	39
2023-01-11	33.700	33.700	33.700	33.700	33.404	0

← NewerPage 16 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.