IBU tec advanced materials AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	33.400	33.400	32.100	32.600	32.310	1,066
2023-03-29	30.500	33.350	30.500	32.700	32.409	2,707
2023-03-28	31.450	31.650	30.650	30.900	30.625	1,944
2023-03-27	31.450	32.300	30.650	31.450	31.170	1,588
2023-03-24	31.300	33.000	31.300	31.900	31.616	1,595
2023-03-23	32.050	32.750	31.800	31.800	31.517	715
2023-03-22	32.750	33.450	32.300	32.800	32.508	741
2023-03-21	32.000	33.750	31.850	32.300	32.012	6,112
2023-03-20	32.200	33.350	31.100	31.900	31.616	4,148
2023-03-17	31.950	32.950	31.950	32.050	31.765	5,505
2023-03-16	31.500	32.000	30.850	31.700	31.418	3,761
2023-03-15	31.350	32.750	30.350	30.450	30.179	4,265
2023-03-14	29.800	32.250	29.800	31.200	30.922	7,860
2023-03-13	31.300	31.300	29.100	29.650	29.386	7,601
2023-03-10	32.750	32.750	31.100	31.800	31.517	6,485
2023-03-09	34.300	34.750	32.200	33.450	33.152	9,526
2023-03-08	34.750	35.100	33.600	34.100	33.796	4,243
2023-03-07	33.800	35.750	33.600	34.400	34.094	6,310
2023-03-06	34.200	34.900	33.550	34.350	34.044	5,123
2023-03-03	33.900	34.200	33.350	33.900	33.598	3,270
2023-03-02	32.550	34.100	32.300	33.300	33.004	1,979
2023-03-01	31.600	33.700	31.000	32.950	32.657	8,391
2023-02-28	31.550	32.500	30.800	31.300	31.021	2,973
2023-02-27	30.100	32.150	30.100	31.450	31.170	4,648
2023-02-24	32.000	32.750	30.200	30.300	30.030	11,193
2023-02-23	29.350	32.900	29.350	32.200	31.913	12,044
2023-02-22	29.600	29.950	28.200	28.650	28.395	7,331
2023-02-21	29.600	30.250	28.150	29.600	29.337	11,679
2023-02-20	30.500	30.950	28.900	29.300	29.039	4,961
2023-02-17	30.750	31.300	29.100	30.600	30.328	10,637
2023-02-16	31.950	32.200	31.050	31.100	30.823	3,438
2023-02-15	32.150	32.450	30.600	32.300	32.012	2,617
2023-02-14	32.200	32.850	31.350	31.650	31.368	2,629
2023-02-13	31.600	32.200	30.300	32.100	31.814	4,871
2023-02-10	32.250	32.600	30.550	31.750	31.467	7,754
2023-02-09	34.650	34.700	31.950	32.300	32.012	4,765
2023-02-08	33.450	35.200	33.450	34.250	33.945	4,363
2023-02-07	32.250	33.300	31.800	33.300	33.004	7,422
2023-02-06	33.650	33.650	31.050	31.750	31.467	9,992
2023-02-03	33.250	34.450	32.650	33.950	33.648	5,647
2023-02-02	33.500	35.450	33.400	33.400	33.103	4,462
2023-02-01	33.700	35.100	33.500	33.900	33.598	7,689
2023-01-31	35.450	35.450	32.800	34.000	33.697	11,873
2023-01-30	35.350	35.900	34.500	35.350	35.035	5,543
2023-01-27	35.350	36.850	34.500	36.200	35.878	7,667
2023-01-26	35.750	35.950	34.650	35.500	35.184	5,168
2023-01-25	36.300	36.450	34.350	35.900	35.580	8,795
2023-01-24	37.450	38.300	35.300	36.700	36.373	10,961
2023-01-23	37.850	37.950	36.900	37.600	37.265	4,017
2023-01-20	34.600	36.950	34.350	36.950	36.621	7,054
2023-01-19	36.950	37.000	34.450	35.000	34.688	14,491
2023-01-18	36.950	38.900	36.900	37.950	37.612	10,042
2023-01-17	36.750	37.650	36.750	37.400	37.067	5,260
2023-01-16	35.250	36.550	35.050	36.500	36.175	10,535
2023-01-13	35.100	35.700	34.000	34.800	34.490	6,420
2023-01-12	35.050	35.800	33.500	34.250	33.945	4,886
2023-01-11	34.950	36.550	34.550	35.250	34.936	7,561
2023-01-10	33.700	34.600	32.500	34.600	34.292	4,272
2023-01-09	32.950	33.900	32.500	33.550	33.251	4,380
2023-01-06	33.550	33.700	33.000	33.050	32.756	1,350

← NewerPage 16 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.