IBU tec advanced materials AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	34.650	35.350	33.400	33.600	33.301	3,015
2023-01-04	35.050	36.300	33.050	34.750	34.441	7,729
2023-01-03	33.600	36.450	33.600	35.200	34.887	4,166
2023-01-02	34.300	34.600	33.100	33.750	33.450	2,198
2022-12-30	33.700	34.900	33.200	34.300	33.995	7,169
2022-12-29	33.500	34.200	33.200	33.950	33.648	4,489
2022-12-28	33.950	34.000	32.250	33.600	33.301	7,009
2022-12-27	33.600	34.900	33.250	34.050	33.747	5,103
2022-12-23	32.500	34.450	32.100	33.950	33.648	11,129
2022-12-22	33.600	34.300	32.000	32.850	32.558	10,684
2022-12-21	32.850	33.950	31.100	33.450	33.152	10,817
2022-12-20	29.850	35.450	28.950	32.700	32.409	27,214
2022-12-19	26.750	30.500	26.750	29.400	29.138	10,628
2022-12-16	26.400	27.000	26.050	27.000	26.760	6,843
2022-12-15	27.800	27.800	26.000	26.250	26.016	9,199
2022-12-14	29.450	29.450	27.800	28.550	28.296	7,225
2022-12-13	29.950	30.000	28.400	29.500	29.237	11,577
2022-12-12	31.150	31.150	30.350	30.350	30.080	2,527
2022-12-09	32.150	32.150	30.600	31.300	31.021	4,532
2022-12-08	31.000	32.350	30.100	32.300	32.012	5,715
2022-12-07	33.300	33.300	30.950	31.200	30.922	3,717
2022-12-06	32.550	34.000	32.250	34.000	33.697	3,098
2022-12-05	35.400	35.400	31.400	32.850	32.558	8,890
2022-12-02	34.950	35.500	34.000	35.400	35.085	4,099
2022-12-01	35.900	36.600	34.350	35.950	35.630	14,188
2022-11-30	32.150	36.000	32.050	35.850	35.531	20,758
2022-11-29	32.400	32.600	30.750	31.500	31.220	10,397
2022-11-28	30.150	32.750	30.150	32.400	32.112	19,900
2022-11-25	29.300	29.700	28.700	29.100	28.841	3,381
2022-11-24	27.400	30.000	27.200	29.700	29.436	19,910
2022-11-23	26.300	27.400	25.300	27.000	26.760	8,275
2022-11-22	26.000	26.500	25.400	26.300	26.066	3,139
2022-11-21	26.050	26.350	25.400	25.900	25.669	4,960
2022-11-18	24.850	26.800	24.850	26.300	26.066	3,518
2022-11-17	26.150	26.750	23.800	25.350	25.124	16,208
2022-11-16	26.450	28.000	26.200	26.650	26.413	7,315
2022-11-15	28.850	28.850	27.050	27.350	27.107	3,232
2022-11-14	29.100	29.500	28.650	29.100	28.841	3,740
2022-11-11	28.000	29.000	27.450	28.900	28.643	6,130
2022-11-10	27.700	29.950	27.500	28.300	28.048	9,092
2022-11-09	28.750	28.800	26.700	28.700	28.445	10,920
2022-11-08	27.000	28.450	25.950	28.450	28.197	7,268
2022-11-07	25.350	27.000	24.750	26.650	26.413	15,125
2022-11-04	24.850	26.250	24.000	25.150	24.926	13,993
2022-11-03	23.100	25.000	22.500	24.500	24.282	8,872
2022-11-02	22.000	23.500	21.800	23.500	23.291	3,407
2022-11-01	19.580	22.600	19.520	21.750	21.556	6,152
2022-10-31	19.460	20.150	19.460	19.500	19.326	4,799
2022-10-28	20.550	20.550	19.200	19.480	19.307	4,359
2022-10-27	20.600	21.100	20.000	20.700	20.516	15,634
2022-10-26	20.650	21.450	20.200	20.900	20.714	6,901
2022-10-25	19.620	20.550	19.500	20.450	20.268	4,415
2022-10-24	20.350	20.400	19.100	19.580	19.406	11,253
2022-10-21	21.000	21.850	19.380	20.000	19.822	7,314
2022-10-20	20.700	21.200	20.000	21.000	20.813	6,120
2022-10-19	22.150	22.150	20.500	21.400	21.210	7,849
2022-10-18	21.100	22.450	21.000	22.350	22.151	10,722
2022-10-17	19.200	21.700	19.200	21.100	20.912	12,403
2022-10-14	18.640	20.100	18.640	18.860	18.692	5,008
2022-10-13	18.280	18.940	17.520	18.260	18.097	7,024

← NewerPage 17 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.