IBU-tec advanced materials AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	16.906	16.906	16.906	16.906	16.758	0
2022-10-12	16.906	16.906	16.906	16.906	16.758	0
2022-10-11	16.906	16.906	16.906	16.906	16.758	0
2022-10-10	16.906	16.906	16.906	16.906	16.758	0
2022-10-07	16.906	16.906	16.906	16.906	16.758	0
2022-10-06	16.906	16.906	16.906	16.906	16.758	0
2022-10-05	16.906	16.906	16.906	16.906	16.758	0
2022-10-04	17.200	17.278	16.607	16.906	16.758	8,472
2022-10-03	16.440	16.440	16.319	16.319	16.176	1,512
2022-09-30	15.400	15.833	15.400	15.833	15.694	481
2022-09-29	17.220	17.220	17.220	17.220	17.069	0
2022-09-28	17.000	17.220	17.000	17.220	17.069	18
2022-09-27	16.933	16.933	16.933	16.933	16.785	315
2022-09-26	15.612	15.612	15.612	15.612	15.475	564
2022-09-23	18.100	18.100	18.100	18.100	17.941	0
2022-09-22	18.100	18.100	18.100	18.100	17.941	0
2022-09-21	18.100	18.100	18.100	18.100	17.941	0
2022-09-20	18.100	18.100	18.100	18.100	17.941	0
2022-09-16	18.100	18.100	18.100	18.100	17.941	1
2022-09-15	20.766	20.766	20.766	20.766	20.584	0
2022-09-14	20.766	20.766	20.766	20.766	20.584	0
2022-09-13	20.766	20.766	20.766	20.766	20.584	0
2022-09-12	20.766	20.766	20.766	20.766	20.584	0
2022-09-09	20.766	20.766	20.766	20.766	20.584	0
2022-09-08	20.766	20.766	20.766	20.766	20.584	0
2022-09-07	20.766	20.766	20.766	20.766	20.584	0
2022-09-06	20.766	20.766	20.766	20.766	20.584	148
2022-09-05	21.400	21.500	20.500	20.500	20.320	12
2022-09-02	21.712	22.600	21.486	21.950	21.757	664
2022-09-01	24.000	24.000	24.000	24.000	23.789	0
2022-08-31	24.000	24.000	24.000	24.000	23.789	0
2022-08-30	24.000	24.000	24.000	24.000	23.789	0
2022-08-26	24.000	24.000	24.000	24.000	23.789	0
2022-08-25	24.000	24.000	24.000	24.000	23.789	0
2022-08-24	23.950	24.000	23.950	24.000	23.789	2
2022-08-23	26.315	26.315	26.315	26.315	26.084	0
2022-08-22	26.315	26.315	26.315	26.315	26.084	0
2022-08-19	26.315	26.315	26.315	26.315	26.084	0
2022-08-18	26.315	26.315	26.315	26.315	26.084	0
2022-08-17	26.315	26.315	26.315	26.315	26.084	0
2022-08-16	26.315	26.315	26.315	26.315	26.084	0
2022-08-15	26.315	26.315	26.315	26.315	26.084	0
2022-08-12	26.315	26.315	26.315	26.315	26.084	0
2022-08-11	26.315	26.315	26.315	26.315	26.084	0
2022-08-10	26.315	26.315	26.315	26.315	26.084	57
2022-08-09	27.404	27.404	27.404	27.404	27.164	7
2022-08-08	25.947	25.947	25.947	25.947	25.719	0
2022-08-05	25.947	25.947	25.947	25.947	25.719	312
2022-08-04	24.750	24.750	24.750	24.750	24.533	0
2022-08-03	24.750	24.750	24.750	24.750	24.533	0
2022-08-02	24.750	24.750	24.750	24.750	24.533	0
2022-08-01	24.750	24.750	24.750	24.750	24.533	3
2022-07-29	23.988	23.988	23.988	23.988	23.778	0
2022-07-28	23.988	23.988	23.988	23.988	23.778	29
2022-07-27	24.050	24.050	23.300	23.451	23.245	3,923
2022-07-26	25.355	25.355	25.355	25.355	25.133	277
2022-07-25	26.662	26.662	26.662	26.662	26.428	195
2022-07-22	27.350	27.350	27.350	27.350	27.110	0
2022-07-21	27.350	27.350	27.350	27.350	27.110	0
2022-07-20	27.350	27.350	27.350	27.350	27.110	0

← NewerPage 18 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.