IBU-tec advanced materials AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	36.400	37.000	36.400	37.000	36.675	61
2022-01-24	35.900	37.193	35.500	37.193	36.867	269
2022-01-21	42.035	42.035	41.779	41.779	41.413	388
2022-01-20	42.800	43.307	42.800	43.300	42.920	149
2022-01-19	41.694	41.694	41.694	41.694	41.328	38
2022-01-18	41.900	41.900	41.606	41.606	41.241	227
2022-01-17	44.016	44.398	43.798	44.398	44.009	501
2022-01-14	44.801	44.801	44.801	44.801	44.408	129
2022-01-13	45.316	45.316	45.316	45.316	44.918	600
2022-01-12	44.475	44.475	44.475	44.475	44.085	282
2022-01-11	42.698	42.698	42.698	42.698	42.324	0
2022-01-10	43.200	44.698	42.400	42.698	42.324	879
2022-01-07	44.917	44.917	44.917	44.917	44.523	600
2022-01-06	51.000	51.000	51.000	51.000	50.553	0
2022-01-05	51.000	51.000	51.000	51.000	50.553	0
2022-01-04	51.000	51.000	51.000	51.000	50.553	1
2021-12-31	43.868	43.868	43.868	43.868	43.483	0
2021-12-30	43.868	43.868	43.868	43.868	43.483	0
2021-12-29	43.868	43.868	43.868	43.868	43.483	0
2021-12-24	43.868	43.868	43.868	43.868	43.483	0
2021-12-23	43.868	43.868	43.868	43.868	43.483	0
2021-12-22	43.858	43.868	43.858	43.868	43.483	44
2021-12-21	43.807	43.807	39.594	39.594	39.247	117
2021-12-20	39.873	39.873	39.873	39.873	39.524	0
2021-12-17	39.873	39.873	39.873	39.873	39.524	385
2021-12-16	41.480	41.480	41.480	41.480	41.116	429
2021-12-15	40.558	40.558	40.558	40.558	40.203	0
2021-12-14	40.558	40.558	40.558	40.558	40.203	701
2021-12-13	42.531	42.531	42.531	42.531	42.157	0
2021-12-10	42.531	42.531	42.531	42.531	42.157	472
2021-12-09	44.723	44.723	42.700	42.700	42.325	902
2021-12-08	44.500	44.500	43.600	43.600	43.218	770
2021-12-07	43.202	43.202	43.202	43.202	42.823	344
2021-12-06	42.054	42.054	42.054	42.054	41.685	0
2021-12-03	42.054	42.054	42.054	42.054	41.685	32
2021-12-02	42.806	42.806	42.048	42.048	41.679	791
2021-12-01	43.001	44.302	43.001	44.302	43.914	127
2021-11-30	42.106	42.106	41.994	41.994	41.625	123
2021-11-29	44.215	44.215	44.215	44.215	43.827	0
2021-11-26	44.215	44.215	44.215	44.215	43.827	0
2021-11-25	44.215	44.215	44.215	44.215	43.827	404
2021-11-24	42.873	42.873	42.873	42.873	42.496	1,695
2021-11-23	43.155	46.138	43.129	43.802	43.417	7,182
2021-11-22	42.877	43.505	42.877	43.505	43.123	1,821
2021-11-19	43.000	43.000	43.000	43.000	42.623	6
2021-11-18	42.100	42.100	42.100	42.100	41.731	0
2021-11-17	42.100	42.100	42.100	42.100	41.731	0
2021-11-16	45.293	45.293	42.100	42.100	41.731	34
2021-11-15	45.600	45.600	45.600	45.600	45.200	364

← NewerPage 21 of 21 · 1,249 trading days

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.