IBU-tec advanced materials AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	33.700	33.700	33.700	33.700	33.404	0
2023-01-09	32.902	32.902	32.902	32.902	32.613	65
2023-01-06	33.550	33.550	33.550	33.550	33.256	0
2023-01-05	34.650	34.650	34.650	34.650	34.346	0
2023-01-04	34.650	34.650	34.650	34.650	34.346	0
2023-01-03	34.650	34.650	34.650	34.650	34.346	2
2022-12-30	33.950	33.950	33.950	33.950	33.652	0
2022-12-29	33.950	33.950	33.950	33.950	33.652	0
2022-12-28	33.950	33.950	33.950	33.950	33.652	0
2022-12-23	33.950	33.950	33.950	33.950	33.652	5
2022-12-22	33.200	33.200	33.200	33.200	32.909	0
2022-12-21	32.800	32.800	32.100	32.100	31.818	0
2022-12-20	35.450	35.450	32.150	33.350	33.057	12
2022-12-19	28.850	29.296	28.850	29.296	29.039	11
2022-12-16	28.700	28.700	28.700	28.700	28.448	0
2022-12-15	28.700	28.700	28.700	28.700	28.448	0
2022-12-14	28.700	28.700	28.700	28.700	28.448	1
2022-12-13	29.000	29.000	29.000	29.000	28.746	0
2022-12-12	31.150	31.150	31.150	31.150	30.877	0
2022-12-09	35.000	35.000	35.000	35.000	34.693	0
2022-12-08	35.000	35.000	35.000	35.000	34.693	0
2022-12-07	35.000	35.000	35.000	35.000	34.693	0
2022-12-06	35.000	35.000	35.000	35.000	34.693	0
2022-12-05	35.000	35.000	35.000	35.000	34.693	0
2022-12-02	35.000	35.050	34.900	35.000	34.693	22
2022-12-01	35.900	36.000	34.800	34.800	34.495	1
2022-11-30	33.700	33.700	33.700	33.700	33.404	1
2022-11-29	26.338	26.338	26.338	26.338	26.107	0
2022-11-28	26.338	26.338	26.338	26.338	26.107	0
2022-11-25	26.338	26.338	26.338	26.338	26.107	0
2022-11-24	26.338	26.338	26.338	26.338	26.107	0
2022-11-23	26.338	26.338	26.338	26.338	26.107	0
2022-11-22	26.338	26.338	26.338	26.338	26.107	0
2022-11-21	26.338	26.338	26.338	26.338	26.107	0
2022-11-18	25.200	26.338	25.200	26.338	26.107	127
2022-11-17	27.000	27.000	25.511	25.511	25.287	170
2022-11-16	28.796	28.796	28.796	28.796	28.543	0
2022-11-15	28.796	28.796	28.796	28.796	28.543	0
2022-11-14	28.796	28.796	28.796	28.796	28.543	0
2022-11-11	28.796	28.796	28.796	28.796	28.543	34
2022-11-10	28.396	28.396	28.396	28.396	28.147	6
2022-11-09	27.990	27.990	27.990	27.990	27.745	439
2022-11-08	25.954	25.954	25.954	25.954	25.726	13
2022-11-07	25.400	25.400	25.400	25.400	25.177	0
2022-11-04	25.170	25.170	25.170	25.170	24.949	603
2022-11-03	22.511	22.511	22.511	22.511	22.313	0
2022-11-02	22.511	22.511	22.511	22.511	22.313	465
2022-11-01	21.600	21.897	21.170	21.897	21.705	250
2022-10-31	19.920	19.920	19.920	19.920	19.745	1
2022-10-28	19.620	19.620	19.509	19.509	19.338	81
2022-10-27	22.003	22.003	22.003	22.003	21.810	0
2022-10-26	22.003	22.003	22.003	22.003	21.810	0
2022-10-25	22.003	22.003	22.003	22.003	21.810	0
2022-10-24	22.003	22.003	22.003	22.003	21.810	0
2022-10-21	22.003	22.003	22.003	22.003	21.810	0
2022-10-20	22.003	22.003	22.003	22.003	21.810	0
2022-10-19	22.003	22.003	22.003	22.003	21.810	0
2022-10-18	22.003	22.003	22.003	22.003	21.810	30
2022-10-17	20.420	20.420	20.420	20.420	20.241	41
2022-10-14	16.906	16.906	16.906	16.906	16.758	0

← NewerPage 17 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.