IBU-tec advanced materials AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	34.645	34.645	34.000	34.048	33.750	44
2022-04-20	33.350	33.350	33.350	33.350	33.057	5
2022-04-19	34.050	34.599	34.050	34.599	34.295	38
2022-04-14	33.945	33.945	33.945	33.945	33.647	0
2022-04-13	33.945	33.945	33.945	33.945	33.647	30
2022-04-12	32.800	32.800	32.800	32.800	32.512	0
2022-04-11	34.000	34.145	32.800	32.800	32.512	37
2022-04-08	36.150	36.150	35.150	35.150	34.842	5
2022-04-07	37.000	37.400	36.750	37.000	36.675	5
2022-04-06	32.645	33.200	32.645	33.200	32.909	35
2022-04-05	35.350	35.530	35.350	35.350	35.040	37
2022-04-04	33.606	33.950	33.606	33.950	33.652	260
2022-04-01	33.500	33.500	33.500	33.500	33.206	5
2022-03-31	33.000	33.500	33.000	33.500	33.206	143
2022-03-30	34.200	34.200	33.400	33.500	33.206	8
2022-03-29	34.694	34.700	34.090	34.384	34.083	5,035
2022-03-28	32.900	32.900	32.900	32.900	32.611	0
2022-03-25	33.428	33.428	32.900	32.900	32.611	35
2022-03-24	35.000	35.100	34.107	34.238	33.937	11,794
2022-03-23	35.800	35.800	34.400	34.400	34.098	3,288
2022-03-22	34.305	34.305	34.200	34.200	33.900	109
2022-03-21	33.619	33.619	33.619	33.619	33.324	596
2022-03-18	32.005	32.005	32.005	32.005	31.724	0
2022-03-17	32.005	32.005	32.005	32.005	31.724	0
2022-03-16	32.005	32.005	32.005	32.005	31.724	0
2022-03-15	32.005	32.005	32.005	32.005	31.724	0
2022-03-14	32.005	32.005	32.005	32.005	31.724	0
2022-03-11	32.005	32.005	32.005	32.005	31.724	0
2022-03-10	30.800	32.005	30.800	32.005	31.724	27
2022-03-09	31.400	32.098	31.400	32.098	31.817	5
2022-03-08	29.900	29.900	29.900	29.900	29.638	22
2022-03-07	29.000	29.000	29.000	29.000	28.746	53
2022-03-04	34.628	34.628	34.628	34.628	34.324	0
2022-03-03	34.628	34.628	34.628	34.628	34.324	75
2022-03-02	33.000	33.000	33.000	33.000	32.711	0
2022-03-01	34.500	34.500	32.647	33.000	32.711	349
2022-02-28	34.600	34.600	34.600	34.600	34.297	0
2022-02-25	34.521	34.800	34.521	34.600	34.297	228
2022-02-24	31.730	32.900	31.730	32.900	32.611	209
2022-02-23	36.300	37.400	33.800	33.800	33.504	14
2022-02-22	32.000	32.000	32.000	32.000	31.719	0
2022-02-21	33.300	33.300	32.000	32.000	31.719	40
2022-02-18	35.999	35.999	35.999	35.999	35.684	0
2022-02-17	37.110	37.110	35.999	35.999	35.684	689
2022-02-16	37.864	37.906	36.200	37.000	36.675	4,695
2022-02-15	37.300	37.700	37.266	37.266	36.939	4,262
2022-02-14	34.900	37.400	34.900	37.400	37.072	96
2022-02-11	38.794	38.794	38.794	38.794	38.454	47
2022-02-10	41.200	42.000	41.200	42.000	41.632	501
2022-02-09	41.400	41.400	41.400	41.400	41.037	29
2022-02-08	39.319	40.500	39.319	40.500	40.145	277
2022-02-07	38.899	38.900	38.899	38.900	38.559	36
2022-02-04	39.175	39.175	39.000	39.000	38.658	173
2022-02-03	40.994	40.994	40.994	40.994	40.634	0
2022-02-02	40.855	40.994	40.855	40.994	40.634	1,436
2022-02-01	40.000	40.200	39.709	39.709	39.361	1,386
2022-01-31	38.201	38.296	38.200	38.200	37.865	1,531
2022-01-28	37.100	37.100	37.100	37.100	36.775	1
2022-01-27	38.300	38.300	38.300	38.300	37.964	14
2022-01-26	37.400	38.400	37.400	38.400	38.063	11

← NewerPage 20 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.