IBU tec advanced materials AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	18.260	19.040	18.260	18.860	18.716	2,849
2023-12-13	18.900	19.080	18.120	18.340	18.200	5,193
2023-12-12	19.200	19.600	18.900	19.000	18.855	2,934
2023-12-11	19.000	19.440	19.000	19.440	19.291	1,182
2023-12-08	20.050	20.050	18.600	19.100	18.954	3,245
2023-12-07	21.000	21.000	20.200	20.400	20.244	1,226
2023-12-06	20.100	20.950	20.000	20.800	20.641	4,022
2023-12-05	20.150	20.150	19.720	20.150	19.996	2,784
2023-12-04	20.450	20.500	20.100	20.200	20.046	1,498
2023-12-01	21.000	21.000	20.500	20.750	20.591	939
2023-11-30	20.900	21.050	20.750	21.000	20.840	975
2023-11-29	21.000	21.400	20.650	20.900	20.740	3,631
2023-11-28	20.550	21.000	20.550	20.550	20.393	277
2023-11-27	21.000	21.550	20.950	20.950	20.790	787
2023-11-24	20.900	22.000	20.900	20.900	20.740	3,831
2023-11-23	20.800	21.050	20.750	20.900	20.740	64
2023-11-22	21.500	21.550	20.250	20.900	20.740	3,849
2023-11-21	21.900	21.900	21.350	21.350	21.187	1,204
2023-11-20	21.800	22.650	21.550	21.600	21.435	3,730
2023-11-17	22.500	23.100	22.300	22.700	22.527	840
2023-11-16	21.750	22.850	21.600	22.500	22.328	3,897
2023-11-15	22.150	22.450	21.800	22.050	21.882	4,022
2023-11-14	22.050	22.050	21.150	21.900	21.733	1,151
2023-11-13	21.150	22.900	21.150	22.300	22.130	2,799
2023-11-10	22.900	22.900	20.850	21.200	21.038	10,217
2023-11-09	25.600	26.000	23.550	23.550	23.370	5,454
2023-11-08	25.450	25.600	24.200	25.350	25.156	2,447
2023-11-07	25.800	25.800	23.950	25.300	25.107	5,776
2023-11-06	24.200	26.400	24.200	25.900	25.702	5,319
2023-11-03	20.350	24.000	19.560	23.500	23.320	5,526
2023-11-02	17.500	21.400	16.900	19.900	19.748	9,421
2023-11-01	17.000	17.000	16.600	16.760	16.632	1,550
2023-10-31	15.500	16.700	15.480	16.580	16.453	3,068
2023-10-30	15.880	15.940	15.120	15.500	15.382	2,368
2023-10-27	17.040	17.200	15.540	15.980	15.858	4,948
2023-10-26	17.900	17.900	16.840	17.180	17.049	4,919
2023-10-25	18.280	18.740	17.800	18.240	18.101	3,107
2023-10-24	17.840	18.320	17.840	18.000	17.862	4,586
2023-10-23	19.280	19.280	17.320	17.800	17.664	6,187
2023-10-20	21.100	21.150	19.380	19.380	19.232	5,098
2023-10-19	22.750	22.750	21.200	21.350	21.187	3,197
2023-10-18	21.900	22.650	21.450	22.450	22.278	4,844
2023-10-17	22.050	22.400	21.950	22.050	21.882	1,255
2023-10-16	23.350	23.350	22.100	22.600	22.427	1,248
2023-10-13	22.150	23.350	22.150	23.200	23.023	1,089
2023-10-12	21.700	22.200	21.400	22.200	22.030	2,477
2023-10-11	20.850	21.800	20.850	21.650	21.485	4,315
2023-10-10	20.750	21.300	20.450	21.050	20.889	1,986
2023-10-09	21.550	21.550	20.050	20.550	20.393	2,335
2023-10-06	21.400	21.900	21.150	21.850	21.683	1,466
2023-10-05	21.500	21.550	21.200	21.450	21.286	780
2023-10-04	21.400	21.600	21.400	21.550	21.385	1,628
2023-10-03	21.650	21.800	21.400	21.400	21.236	1,113
2023-10-02	22.000	22.000	20.750	21.750	21.584	5,917
2023-09-29	21.650	22.600	21.650	22.600	22.427	3,973
2023-09-28	21.650	21.750	21.650	21.750	21.584	882
2023-09-27	22.200	22.200	21.350	21.550	21.385	2,073
2023-09-26	22.400	22.450	22.050	22.200	22.030	324
2023-09-25	23.250	23.250	22.050	22.200	22.030	840
2023-09-22	22.800	23.350	22.800	23.350	23.172	1,933

← NewerPage 13 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.