IBU-tec advanced materials AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-27 | 7.180 | 7.180 | 7.180 | 7.180 | 7.125 | 100 |
| 2025-05-23 | 6.880 | 6.880 | 6.880 | 6.880 | 6.828 | 2 |
| 2025-05-22 | 7.000 | 7.000 | 7.000 | 7.000 | 6.947 | 6 |
| 2025-05-21 | 7.000 | 7.000 | 7.000 | 7.000 | 6.947 | 0 |
| 2025-05-20 | 7.000 | 7.000 | 7.000 | 7.000 | 6.947 | 1 |
| 2025-05-19 | 6.560 | 7.000 | 6.560 | 7.000 | 6.947 | 7 |
| 2025-05-16 | 5.800 | 5.800 | 5.800 | 5.800 | 5.756 | 0 |
| 2025-05-15 | 5.800 | 5.800 | 5.800 | 5.800 | 5.756 | 0 |
| 2025-05-14 | 5.800 | 5.800 | 5.800 | 5.800 | 5.756 | 0 |
| 2025-05-13 | 5.800 | 5.800 | 5.800 | 5.800 | 5.756 | 0 |
| 2025-05-12 | 5.800 | 5.800 | 5.800 | 5.800 | 5.756 | 0 |
| 2025-05-09 | 5.800 | 5.800 | 5.800 | 5.800 | 5.756 | 0 |
| 2025-05-08 | 5.800 | 5.800 | 5.800 | 5.800 | 5.756 | 0 |
| 2025-05-07 | 5.800 | 5.800 | 5.800 | 5.800 | 5.756 | 0 |
| 2025-05-06 | 5.800 | 5.800 | 5.800 | 5.800 | 5.756 | 6 |
| 2025-05-02 | 5.660 | 5.660 | 5.660 | 5.660 | 5.617 | 0 |
| 2025-05-01 | 5.660 | 5.660 | 5.660 | 5.660 | 5.617 | 0 |
| 2025-04-30 | 5.660 | 5.660 | 5.660 | 5.660 | 5.617 | 2 |
| 2025-04-29 | 5.640 | 5.640 | 5.640 | 5.640 | 5.597 | 0 |
| 2025-04-28 | 5.640 | 5.640 | 5.640 | 5.640 | 5.597 | 3 |
| 2025-04-25 | 5.980 | 5.980 | 5.980 | 5.980 | 5.934 | 2 |
| 2025-04-24 | 5.940 | 5.940 | 5.940 | 5.940 | 5.895 | 0 |
| 2025-04-23 | 5.880 | 5.880 | 5.880 | 5.880 | 5.835 | 0 |
| 2025-04-22 | 5.720 | 5.880 | 5.720 | 5.880 | 5.835 | 12 |
| 2025-04-17 | 6.060 | 6.060 | 5.900 | 5.900 | 5.855 | 149 |
| 2025-04-16 | 5.880 | 6.100 | 5.880 | 6.060 | 6.014 | 186 |
| 2025-04-15 | 6.200 | 6.200 | 6.200 | 6.200 | 6.153 | 0 |
| 2025-04-14 | 6.200 | 6.200 | 6.200 | 6.200 | 6.153 | 0 |
| 2025-04-11 | 6.200 | 6.200 | 6.200 | 6.200 | 6.153 | 0 |
| 2025-04-10 | 5.620 | 6.200 | 5.620 | 6.200 | 6.153 | 1 |
| 2025-04-09 | 6.000 | 6.000 | 6.000 | 6.000 | 5.954 | 1 |
| 2025-04-08 | 5.800 | 5.800 | 5.800 | 5.800 | 5.756 | 6 |
| 2025-04-07 | 5.760 | 5.760 | 5.760 | 5.760 | 5.716 | 3 |
| 2025-04-04 | 6.320 | 6.320 | 6.200 | 6.200 | 6.153 | 35 |
| 2025-04-03 | 6.860 | 6.860 | 6.860 | 6.860 | 6.808 | 0 |
| 2025-04-02 | 6.860 | 6.860 | 6.860 | 6.860 | 6.808 | 2 |
| 2025-04-01 | 5.760 | 5.760 | 5.760 | 5.760 | 5.716 | 0 |
| 2025-03-31 | 5.760 | 5.760 | 5.760 | 5.760 | 5.716 | 40 |
| 2025-03-28 | 6.800 | 6.800 | 6.800 | 6.800 | 6.748 | 248 |
| 2025-03-27 | 7.120 | 7.120 | 7.120 | 7.120 | 7.066 | 0 |
| 2025-03-26 | 7.120 | 7.120 | 7.120 | 7.120 | 7.066 | 2 |
| 2025-03-25 | 7.340 | 7.340 | 7.340 | 7.340 | 7.284 | 2 |
| 2025-03-24 | 7.020 | 7.020 | 7.020 | 7.020 | 6.967 | 17 |
| 2025-03-21 | 7.180 | 7.180 | 7.180 | 7.180 | 7.125 | 2 |
| 2025-03-20 | 7.040 | 7.320 | 7.040 | 7.320 | 7.264 | 57 |
| 2025-03-19 | 7.360 | 7.660 | 7.140 | 7.140 | 7.086 | 315 |
| 2025-03-18 | 6.760 | 7.600 | 6.720 | 7.380 | 7.324 | 61 |
| 2025-03-17 | 6.580 | 8.500 | 6.360 | 6.680 | 6.629 | 2,244 |
| 2025-03-14 | 5.900 | 5.900 | 5.900 | 5.900 | 5.855 | 0 |
| 2025-03-13 | 5.900 | 5.900 | 5.900 | 5.900 | 5.855 | 0 |
| 2025-03-12 | 5.900 | 5.900 | 5.900 | 5.900 | 5.855 | 1 |
| 2025-03-11 | 6.160 | 6.160 | 6.160 | 6.160 | 6.113 | 0 |
| 2025-03-10 | 6.160 | 6.160 | 6.160 | 6.160 | 6.113 | 0 |
| 2025-03-07 | 6.160 | 6.160 | 6.160 | 6.160 | 6.113 | 48 |
| 2025-03-06 | 6.100 | 6.100 | 6.100 | 6.100 | 6.054 | 0 |
| 2025-03-05 | 6.100 | 6.100 | 6.100 | 6.100 | 6.054 | 0 |
| 2025-03-04 | 6.100 | 6.100 | 6.100 | 6.100 | 6.054 | 0 |
| 2025-03-03 | 6.100 | 6.100 | 6.100 | 6.100 | 6.054 | 0 |
| 2025-02-28 | 6.100 | 6.100 | 6.100 | 6.100 | 6.054 | 0 |
| 2025-02-27 | 6.100 | 6.100 | 6.100 | 6.100 | 6.054 | 2 |
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.