IBU-tec advanced materials AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-19	22.801	22.801	22.801	22.801	22.601	0
2022-07-18	22.801	22.801	22.801	22.801	22.601	0
2022-07-15	22.801	22.801	22.801	22.801	22.601	0
2022-07-14	22.801	22.801	22.801	22.801	22.601	13
2022-07-13	21.980	21.980	21.980	21.980	21.787	4,011
2022-07-12	23.114	23.114	23.114	23.114	22.911	884
2022-07-11	23.750	23.750	23.750	23.750	23.542	404
2022-07-08	25.951	25.951	25.951	25.951	25.724	0
2022-07-07	25.951	25.951	25.951	25.951	25.724	0
2022-07-06	25.951	25.951	25.951	25.951	25.724	0
2022-07-05	25.951	25.951	25.951	25.951	25.724	0
2022-07-04	25.951	25.951	25.951	25.951	25.724	0
2022-07-01	25.951	25.951	25.951	25.951	25.724	0
2022-06-30	25.951	25.951	25.951	25.951	25.724	0
2022-06-29	25.951	25.951	25.951	25.951	25.724	0
2022-06-28	25.951	25.951	25.951	25.951	25.724	0
2022-06-27	25.951	25.951	25.951	25.951	25.724	0
2022-06-24	25.951	25.951	25.951	25.951	25.724	0
2022-06-23	25.951	25.951	25.951	25.951	25.724	0
2022-06-22	25.951	25.951	25.951	25.951	25.724	0
2022-06-21	25.951	25.951	25.951	25.951	25.724	0
2022-06-20	25.951	25.951	25.951	25.951	25.724	0
2022-06-17	25.951	25.951	25.951	25.951	25.724	2
2022-06-16	29.500	29.500	29.500	29.500	29.241	0
2022-06-15	29.500	29.500	29.500	29.500	29.241	0
2022-06-14	29.500	29.500	29.500	29.500	29.241	0
2022-06-13	32.850	32.850	32.850	32.850	32.562	0
2022-06-10	32.850	32.850	32.850	32.850	32.562	0
2022-06-09	32.850	32.850	32.850	32.850	32.562	0
2022-06-08	32.850	32.850	32.850	32.850	32.562	0
2022-06-07	32.850	32.850	32.850	32.850	32.562	0
2022-06-06	32.850	32.850	32.850	32.850	32.562	0
2022-06-01	32.850	32.850	32.850	32.850	32.562	5
2022-05-31	33.400	33.400	33.400	33.400	33.107	0
2022-05-30	33.400	33.400	33.400	33.400	33.107	1
2022-05-27	31.000	31.000	31.000	31.000	30.728	0
2022-05-26	31.000	31.000	31.000	31.000	30.728	0
2022-05-25	31.000	31.000	31.000	31.000	30.728	0
2022-05-24	31.000	31.000	31.000	31.000	30.728	0
2022-05-23	31.000	31.000	31.000	31.000	30.728	0
2022-05-20	31.000	31.000	31.000	31.000	30.728	0
2022-05-19	31.000	31.000	31.000	31.000	30.728	0
2022-05-18	31.000	31.000	31.000	31.000	30.728	0
2022-05-17	31.000	31.000	31.000	31.000	30.728	0
2022-05-16	31.000	31.000	31.000	31.000	30.728	4
2022-05-13	30.600	30.600	30.600	30.600	30.332	4
2022-05-12	30.200	30.200	30.200	30.200	29.935	0
2022-05-11	30.200	30.200	30.200	30.200	29.935	5
2022-05-10	29.900	29.900	29.900	29.900	29.638	1
2022-05-09	35.000	35.000	35.000	35.000	34.693	0
2022-05-06	35.000	35.000	35.000	35.000	34.693	0
2022-05-05	35.000	35.000	35.000	35.000	34.693	0
2022-05-04	35.000	35.000	35.000	35.000	34.693	0
2022-05-03	34.900	35.045	34.900	35.000	34.693	38
2022-04-29	32.895	32.895	32.895	32.895	32.607	30
2022-04-28	34.200	34.200	34.200	34.200	33.900	5
2022-04-27	34.000	34.000	34.000	34.000	33.702	5
2022-04-26	35.006	35.006	34.900	34.900	34.594	180
2022-04-25	33.962	34.300	33.850	34.300	33.999	65
2022-04-22	33.995	34.050	33.995	34.050	33.751	20

← NewerPage 19 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.