IBU tec advanced materials AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	23.250	23.450	22.650	23.350	23.172	1,465
2023-09-20	24.050	24.050	22.950	23.300	23.122	1,268
2023-09-19	24.150	24.150	22.900	23.550	23.370	1,645
2023-09-18	24.300	24.300	24.300	24.300	24.114	1
2023-09-15	24.750	24.850	24.450	24.450	24.263	698
2023-09-14	25.250	25.300	24.600	24.750	24.561	5,434
2023-09-13	24.950	25.000	24.200	25.000	24.809	3,394
2023-09-12	25.050	25.500	25.050	25.500	25.305	7,383
2023-09-11	25.500	25.850	24.700	25.450	25.256	4,012
2023-09-08	25.350	26.000	25.100	26.000	25.801	2,996
2023-09-07	25.700	25.750	25.050	25.200	25.007	3,385
2023-09-06	26.250	26.250	25.150	26.000	25.801	4,904
2023-09-05	26.400	26.400	25.350	26.050	25.851	3,109
2023-09-04	25.600	26.600	25.600	26.300	26.099	3,762
2023-09-01	25.100	25.550	24.550	25.250	25.057	3,207
2023-08-31	24.400	25.400	24.400	24.950	24.759	2,251
2023-08-30	24.450	24.800	24.300	24.400	24.214	786
2023-08-29	23.600	24.450	23.200	24.100	23.916	7,515
2023-08-28	23.350	23.750	22.750	23.550	23.370	2,322
2023-08-25	23.000	24.100	22.250	23.500	23.320	4,233
2023-08-24	22.850	23.100	22.200	22.600	22.427	5,278
2023-08-23	22.550	22.750	22.050	22.700	22.527	3,141
2023-08-22	23.700	23.750	22.200	22.600	22.427	9,154
2023-08-21	24.800	24.900	23.700	23.850	23.668	3,009
2023-08-18	23.800	24.950	23.800	24.350	24.164	4,934
2023-08-17	23.350	23.900	22.500	23.650	23.469	980
2023-08-16	22.950	23.350	22.750	23.000	22.824	937
2023-08-15	23.050	23.750	22.500	22.800	22.626	4,545
2023-08-14	23.250	23.250	22.600	22.900	22.725	3,931
2023-08-11	22.000	23.250	22.000	22.750	22.576	7,998
2023-08-10	21.450	22.500	21.400	22.050	21.882	2,345
2023-08-09	21.400	22.500	20.900	21.950	21.782	4,059
2023-08-08	21.550	22.100	21.000	21.550	21.385	1,686
2023-08-07	21.350	22.050	21.350	21.900	21.733	5,298
2023-08-04	22.000	22.200	21.050	22.000	21.832	3,065
2023-08-03	21.900	22.400	21.250	21.850	21.683	9,732
2023-08-02	22.900	23.250	21.500	22.150	21.981	6,005
2023-08-01	23.650	24.100	22.800	23.250	23.072	5,586
2023-07-31	23.200	24.000	22.950	23.350	23.172	2,733
2023-07-28	23.300	24.100	22.800	23.100	22.923	5,204
2023-07-27	23.050	23.950	23.000	23.450	23.271	2,086
2023-07-26	23.200	23.850	22.850	23.300	23.122	3,739
2023-07-25	23.650	24.000	22.600	22.750	22.576	6,721
2023-07-24	24.100	24.100	23.250	23.250	23.072	7,239
2023-07-21	24.300	24.300	23.650	23.800	23.618	3,261
2023-07-20	24.800	24.800	24.350	24.350	24.164	239
2023-07-19	25.100	25.100	24.450	24.500	24.313	691
2023-07-18	26.200	26.200	24.650	25.100	24.908	3,612
2023-07-17	25.800	26.300	25.450	25.800	25.603	728
2023-07-14	24.650	25.700	24.550	25.700	25.504	3,289
2023-07-13	25.050	25.550	24.350	24.650	24.462	2,952
2023-07-12	26.150	26.150	25.450	25.450	25.256	783
2023-07-11	26.550	26.750	26.300	26.300	26.099	3,403
2023-07-10	25.950	27.100	25.950	26.050	25.851	1,411
2023-07-07	25.000	25.750	24.950	25.750	25.553	2,388
2023-07-06	26.350	26.500	24.600	24.600	24.412	2,795
2023-07-05	26.550	26.700	26.000	26.350	26.149	279
2023-07-04	25.900	26.850	25.800	26.150	25.950	503
2023-07-03	24.850	25.800	24.700	25.800	25.603	2,078
2023-06-30	24.700	25.000	24.200	24.400	24.214	1,793

← NewerPage 14 of 22 · 1,276 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.