IBU-tec advanced materials AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-26 | 6.120 | 6.120 | 6.120 | 6.120 | 6.073 | 0 |
| 2025-02-25 | 6.120 | 6.120 | 6.120 | 6.120 | 6.073 | 2 |
| 2025-02-24 | 6.140 | 6.280 | 6.140 | 6.280 | 6.232 | 3 |
| 2025-02-21 | 6.040 | 6.040 | 6.040 | 6.040 | 5.994 | 0 |
| 2025-02-20 | 6.220 | 6.220 | 6.220 | 6.220 | 6.173 | 0 |
| 2025-02-19 | 6.220 | 6.220 | 6.220 | 6.220 | 6.173 | 0 |
| 2025-02-18 | 6.220 | 6.220 | 6.220 | 6.220 | 6.173 | 0 |
| 2025-02-17 | 6.220 | 6.220 | 6.220 | 6.220 | 6.173 | 9 |
| 2025-02-14 | 6.040 | 6.040 | 6.040 | 6.040 | 5.994 | 12 |
| 2025-02-13 | 5.960 | 5.960 | 5.960 | 5.960 | 5.915 | 0 |
| 2025-02-12 | 5.960 | 5.960 | 5.960 | 5.960 | 5.915 | 0 |
| 2025-02-11 | 5.960 | 5.960 | 5.960 | 5.960 | 5.915 | 0 |
| 2025-02-10 | 5.960 | 5.960 | 5.960 | 5.960 | 5.915 | 1 |
| 2025-02-07 | 6.060 | 6.060 | 6.060 | 6.060 | 6.014 | 0 |
| 2025-02-06 | 6.060 | 6.060 | 6.060 | 6.060 | 6.014 | 1 |
| 2025-02-05 | 6.080 | 6.080 | 6.080 | 6.080 | 6.034 | 1 |
| 2025-02-04 | 6.140 | 6.640 | 6.140 | 6.200 | 6.153 | 103 |
| 2025-02-03 | 6.000 | 6.180 | 6.000 | 6.180 | 6.133 | 49 |
| 2025-01-31 | 6.520 | 6.520 | 6.520 | 6.520 | 6.470 | 0 |
| 2025-01-30 | 6.520 | 6.520 | 6.520 | 6.520 | 6.470 | 0 |
| 2025-01-29 | 6.520 | 6.520 | 6.520 | 6.520 | 6.470 | 112 |
| 2025-01-28 | 6.180 | 6.180 | 6.180 | 6.180 | 6.133 | 0 |
| 2025-01-27 | 6.180 | 6.180 | 6.180 | 6.180 | 6.133 | 3 |
| 2025-01-24 | 6.400 | 6.400 | 6.260 | 6.260 | 6.212 | 20 |
| 2025-01-23 | 6.480 | 6.480 | 6.480 | 6.480 | 6.431 | 1 |
| 2025-01-22 | 6.540 | 6.540 | 6.540 | 6.540 | 6.490 | 0 |
| 2025-01-21 | 6.480 | 6.500 | 6.480 | 6.500 | 6.451 | 27 |
| 2025-01-20 | 6.520 | 6.520 | 6.520 | 6.520 | 6.470 | 0 |
| 2025-01-17 | 6.520 | 6.520 | 6.520 | 6.520 | 6.470 | 0 |
| 2025-01-16 | 6.520 | 6.520 | 6.520 | 6.520 | 6.470 | 0 |
| 2025-01-15 | 6.520 | 6.520 | 6.520 | 6.520 | 6.470 | 1 |
| 2025-01-14 | 6.380 | 6.380 | 6.360 | 6.360 | 6.312 | 51 |
| 2025-01-13 | 6.200 | 6.200 | 6.200 | 6.200 | 6.153 | 20 |
| 2025-01-10 | 6.520 | 6.520 | 6.520 | 6.520 | 6.470 | 0 |
| 2025-01-09 | 6.520 | 6.520 | 6.520 | 6.520 | 6.470 | 5 |
| 2025-01-08 | 6.420 | 6.420 | 6.420 | 6.420 | 6.371 | 0 |
| 2025-01-07 | 6.420 | 6.420 | 6.420 | 6.420 | 6.371 | 0 |
| 2025-01-06 | 6.420 | 6.420 | 6.420 | 6.420 | 6.371 | 0 |
| 2025-01-03 | 6.470 | 6.470 | 6.420 | 6.420 | 6.371 | 986 |
| 2025-01-02 | 6.580 | 6.580 | 6.580 | 6.580 | 6.530 | 50 |
| 2024-12-31 | 6.900 | 6.900 | 6.900 | 6.900 | 6.847 | 0 |
| 2024-12-30 | 6.900 | 6.900 | 6.900 | 6.900 | 6.847 | 0 |
| 2024-12-27 | 6.900 | 6.900 | 6.900 | 6.900 | 6.847 | 3 |
| 2024-12-24 | 6.500 | 6.500 | 6.500 | 6.500 | 6.451 | 0 |
| 2024-12-23 | 6.500 | 6.500 | 6.500 | 6.500 | 6.451 | 30 |
| 2024-12-20 | 6.940 | 6.940 | 6.940 | 6.940 | 6.887 | 1 |
| 2024-12-19 | 7.160 | 7.160 | 7.160 | 7.160 | 7.105 | 0 |
| 2024-12-18 | 7.220 | 7.220 | 7.160 | 7.160 | 7.105 | 18 |
| 2024-12-17 | 7.320 | 7.320 | 7.320 | 7.320 | 7.264 | 1 |
| 2024-12-16 | 7.600 | 7.620 | 7.600 | 7.620 | 7.562 | 21 |
| 2024-12-13 | 7.620 | 7.780 | 7.600 | 7.600 | 7.542 | 15 |
| 2024-12-12 | 7.620 | 7.760 | 7.620 | 7.760 | 7.701 | 78 |
| 2024-12-11 | 7.660 | 7.660 | 7.640 | 7.640 | 7.582 | 13 |
| 2024-12-10 | 7.420 | 7.420 | 7.420 | 7.420 | 7.364 | 12 |
| 2024-12-09 | 7.360 | 7.360 | 7.220 | 7.320 | 7.264 | 103 |
| 2024-12-06 | 7.300 | 7.300 | 7.200 | 7.220 | 7.165 | 85 |
| 2024-12-05 | 8.220 | 8.500 | 7.220 | 7.220 | 7.165 | 174 |
| 2024-12-04 | 9.800 | 9.800 | 8.080 | 8.260 | 8.197 | 628 |
| 2024-12-03 | 7.900 | 9.500 | 7.600 | 8.780 | 8.713 | 3,428 |
| 2024-12-02 | 6.680 | 7.960 | 6.300 | 7.580 | 7.522 | 1,510 |
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.