IBU tec advanced materials AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	9.850	9.850	9.420	9.540	9.467	3,187
2024-03-11	9.920	10.140	9.560	10.000	9.924	4,801
2024-03-08	10.540	10.540	10.020	10.100	10.023	6,339
2024-03-07	10.360	10.540	10.140	10.360	10.281	2,109
2024-03-06	10.980	11.320	9.300	10.200	10.122	25,096
2024-03-05	11.200	11.600	10.800	10.960	10.876	3,109
2024-03-04	11.940	12.060	11.300	11.320	11.234	13,437
2024-03-01	11.840	11.960	11.500	11.800	11.710	4,607
2024-02-29	11.900	12.020	11.680	11.760	11.670	2,573
2024-02-28	11.680	12.000	11.680	11.940	11.849	957
2024-02-27	11.740	11.880	11.740	11.880	11.789	2,334
2024-02-26	12.060	12.060	11.600	11.760	11.670	1,567
2024-02-23	11.900	11.980	11.740	11.920	11.829	2,561
2024-02-22	11.980	12.220	11.900	11.980	11.888	3,456
2024-02-21	12.100	12.200	11.940	11.940	11.849	956
2024-02-20	12.700	12.720	11.900	12.080	11.988	7,974
2024-02-19	13.000	13.160	12.680	12.680	12.583	3,790
2024-02-16	12.560	12.880	12.320	12.760	12.663	1,070
2024-02-15	12.220	12.880	11.860	12.440	12.345	1,278
2024-02-14	12.300	12.620	11.800	12.300	12.206	1,504
2024-02-13	12.020	12.340	11.820	12.200	12.107	7,983
2024-02-12	12.100	12.500	12.040	12.160	12.067	7,715
2024-02-09	12.620	12.980	11.800	11.800	11.710	11,772
2024-02-08	13.480	13.940	12.680	12.860	12.762	12,813
2024-02-07	13.100	13.500	12.540	13.180	13.079	8,707
2024-02-06	13.100	13.600	13.000	13.280	13.179	7,449
2024-02-05	13.920	13.920	13.120	13.480	13.377	1,600
2024-02-02	13.440	15.000	13.420	14.000	13.893	8,993
2024-02-01	16.060	16.120	13.900	14.000	13.893	5,960
2024-01-31	16.440	16.480	15.000	15.400	15.282	3,666
2024-01-30	17.200	17.200	15.880	15.880	15.759	5,978
2024-01-29	16.600	17.140	16.000	17.140	17.009	6,559
2024-01-26	15.320	16.200	15.200	16.000	15.878	6,660
2024-01-25	17.000	17.000	15.600	15.820	15.699	5,677
2024-01-24	16.400	17.460	16.220	16.860	16.731	8,407
2024-01-23	16.120	16.780	15.720	16.260	16.136	35,313
2024-01-22	14.200	15.220	13.800	14.100	13.992	5,922
2024-01-19	14.200	15.140	13.800	14.280	14.171	4,837
2024-01-18	15.580	15.900	14.220	14.260	14.151	20,469
2024-01-17	10.920	14.800	10.900	14.800	14.687	15,311
2024-01-16	12.000	12.020	10.820	11.180	11.095	12,666
2024-01-15	13.980	14.500	11.800	11.800	11.710	10,194
2024-01-12	14.980	15.080	13.560	13.960	13.853	4,881
2024-01-11	14.800	15.280	14.740	14.960	14.846	9,597
2024-01-10	15.640	15.640	14.520	14.920	14.806	18,024
2024-01-09	16.720	16.720	15.100	15.560	15.441	9,190
2024-01-08	16.780	16.800	16.480	16.480	16.354	1,235
2024-01-05	16.700	16.700	16.600	16.600	16.473	565
2024-01-04	16.860	17.080	16.700	16.860	16.731	2,809
2024-01-03	17.160	17.500	16.600	16.760	16.632	11,027
2024-01-02	18.000	18.000	16.520	16.900	16.771	5,931
2023-12-29	18.300	18.300	17.800	18.060	17.922	5,403
2023-12-28	17.580	17.980	17.580	17.840	17.704	6,013
2023-12-27	16.860	17.640	16.780	17.320	17.188	11,980
2023-12-22	16.780	17.360	16.580	17.000	16.870	6,940
2023-12-21	18.660	18.960	15.600	16.800	16.672	18,892
2023-12-20	18.800	19.080	18.500	18.880	18.736	10,195
2023-12-19	18.520	19.000	18.520	18.760	18.617	4,399
2023-12-18	18.820	18.820	18.500	18.760	18.617	1,486
2023-12-15	18.720	19.220	18.700	18.940	18.795	5,480

← NewerPage 12 of 22 · 1,272 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
2019-05-02	0.2000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.