IBU-tec advanced materials AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 5.980 | 5.980 | 5.720 | 5.720 | 5.676 | 9 |
| 2024-11-28 | 5.980 | 5.980 | 5.620 | 5.620 | 5.577 | 180 |
| 2024-11-27 | 5.700 | 5.700 | 5.700 | 5.700 | 5.657 | 1 |
| 2024-11-26 | 6.380 | 6.380 | 6.380 | 6.380 | 6.331 | 0 |
| 2024-11-25 | 6.380 | 6.380 | 6.380 | 6.380 | 6.331 | 31 |
| 2024-11-22 | 7.080 | 7.080 | 7.080 | 7.080 | 7.026 | 6 |
| 2024-11-21 | 5.220 | 5.220 | 5.220 | 5.220 | 5.180 | 3 |
| 2024-11-20 | 7.300 | 7.380 | 7.300 | 7.380 | 7.324 | 12 |
| 2024-11-19 | 7.600 | 7.600 | 7.000 | 7.180 | 7.125 | 581 |
| 2024-11-18 | 8.400 | 8.400 | 8.400 | 8.400 | 8.336 | 0 |
| 2024-11-15 | 8.260 | 8.260 | 8.260 | 8.260 | 8.197 | 0 |
| 2024-11-14 | 8.040 | 8.260 | 8.040 | 8.260 | 8.197 | 101 |
| 2024-11-13 | 9.000 | 9.080 | 9.000 | 9.080 | 9.011 | 36 |
| 2024-11-12 | 9.300 | 9.300 | 9.120 | 9.120 | 9.051 | 17 |
| 2024-11-11 | 9.940 | 9.940 | 9.400 | 9.500 | 9.428 | 228 |
| 2024-11-08 | 9.920 | 9.920 | 9.920 | 9.920 | 9.844 | 0 |
| 2024-11-07 | 9.920 | 9.920 | 9.920 | 9.920 | 9.844 | 0 |
| 2024-11-06 | 9.920 | 9.920 | 9.920 | 9.920 | 9.844 | 0 |
| 2024-11-05 | 9.920 | 9.920 | 9.920 | 9.920 | 9.844 | 0 |
| 2024-11-04 | 9.920 | 9.920 | 9.920 | 9.920 | 9.844 | 0 |
| 2024-11-01 | 9.920 | 9.920 | 9.920 | 9.920 | 9.844 | 0 |
| 2024-10-31 | 10.600 | 10.600 | 10.600 | 10.600 | 10.519 | 0 |
| 2024-10-30 | 10.600 | 10.600 | 10.600 | 10.600 | 10.519 | 0 |
| 2024-10-29 | 10.600 | 10.600 | 10.600 | 10.600 | 10.519 | 0 |
| 2024-10-28 | 10.100 | 10.600 | 10.100 | 10.600 | 10.519 | 22 |
| 2024-10-25 | 11.600 | 11.600 | 11.600 | 11.600 | 11.512 | 0 |
| 2024-10-24 | 11.600 | 11.600 | 11.600 | 11.600 | 11.512 | 0 |
| 2024-10-23 | 11.000 | 11.000 | 11.000 | 11.000 | 10.916 | 0 |
| 2024-10-22 | 11.000 | 11.000 | 11.000 | 11.000 | 10.916 | 16 |
| 2024-10-21 | 11.400 | 11.400 | 11.400 | 11.400 | 11.313 | 0 |
| 2024-10-18 | 11.400 | 11.400 | 11.400 | 11.400 | 11.313 | 3 |
| 2024-10-17 | 11.400 | 11.400 | 11.400 | 11.400 | 11.313 | 108 |
| 2024-10-16 | 11.350 | 11.350 | 11.300 | 11.300 | 11.214 | 27 |
| 2024-10-15 | 10.900 | 10.900 | 10.900 | 10.900 | 10.817 | 0 |
| 2024-10-14 | 10.850 | 10.850 | 10.850 | 10.850 | 10.767 | 0 |
| 2024-10-11 | 10.850 | 10.850 | 10.850 | 10.850 | 10.767 | 27 |
| 2024-10-10 | 10.500 | 10.500 | 10.500 | 10.500 | 10.420 | 2 |
| 2024-10-09 | 11.000 | 11.000 | 11.000 | 11.000 | 10.916 | 37 |
| 2024-10-08 | 11.350 | 11.400 | 10.200 | 10.200 | 10.122 | 147 |
| 2024-10-07 | 9.200 | 9.200 | 9.200 | 9.200 | 9.130 | 0 |
| 2024-10-04 | 9.200 | 9.200 | 9.200 | 9.200 | 9.130 | 0 |
| 2024-10-03 | 9.200 | 9.200 | 9.200 | 9.200 | 9.130 | 0 |
| 2024-10-02 | 9.200 | 9.200 | 9.200 | 9.200 | 9.130 | 0 |
| 2024-10-01 | 9.200 | 9.200 | 9.200 | 9.200 | 9.130 | 0 |
| 2024-09-30 | 9.200 | 9.200 | 9.200 | 9.200 | 9.130 | 0 |
| 2024-09-27 | 9.200 | 9.200 | 9.200 | 9.200 | 9.130 | 0 |
| 2024-09-26 | 9.280 | 9.280 | 9.280 | 9.280 | 9.209 | 0 |
| 2024-09-25 | 9.280 | 9.280 | 9.280 | 9.280 | 9.209 | 0 |
| 2024-09-24 | 9.280 | 9.280 | 9.280 | 9.280 | 9.209 | 1 |
| 2024-09-23 | 9.200 | 9.200 | 9.200 | 9.200 | 9.130 | 0 |
| 2024-09-20 | 9.200 | 9.200 | 9.200 | 9.200 | 9.130 | 0 |
| 2024-09-19 | 9.200 | 9.200 | 9.200 | 9.200 | 9.130 | 0 |
| 2024-09-18 | 9.200 | 9.200 | 9.200 | 9.200 | 9.130 | 0 |
| 2024-09-17 | 9.200 | 9.200 | 9.200 | 9.200 | 9.130 | 0 |
| 2024-09-16 | 9.200 | 9.200 | 9.200 | 9.200 | 9.130 | 0 |
| 2024-09-13 | 9.200 | 9.200 | 9.200 | 9.200 | 9.130 | 0 |
| 2024-09-12 | 9.200 | 9.200 | 9.200 | 9.200 | 9.130 | 0 |
| 2024-09-11 | 9.200 | 9.200 | 9.200 | 9.200 | 9.130 | 0 |
| 2024-09-10 | 9.200 | 9.200 | 9.200 | 9.200 | 9.130 | 100 |
| 2024-09-09 | 9.420 | 9.420 | 9.420 | 9.420 | 9.348 | 0 |
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.