IBU tec advanced materials AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	18.280	18.560	17.520	18.160	17.998	7,376
2022-10-11	18.260	18.680	17.620	18.000	17.840	10,203
2022-10-10	18.620	18.760	17.480	18.240	18.078	16,348
2022-10-07	17.000	19.260	17.000	18.900	18.732	8,422
2022-10-06	16.900	17.220	16.640	17.120	16.968	2,117
2022-10-05	17.000	17.080	16.320	16.780	16.631	2,950
2022-10-04	16.620	17.580	16.500	16.820	16.670	15,833
2022-10-03	16.060	16.640	16.060	16.460	16.313	2,984
2022-09-30	15.340	16.380	15.000	16.140	15.996	7,329
2022-09-29	16.100	16.460	15.140	15.640	15.501	9,932
2022-09-28	16.580	17.220	15.800	15.980	15.838	7,970
2022-09-27	17.500	17.500	16.340	16.800	16.650	6,157
2022-09-26	15.140	16.860	15.100	16.500	16.353	6,936
2022-09-23	16.780	17.000	15.520	15.520	15.382	10,304
2022-09-22	17.960	18.360	16.700	16.780	16.631	8,851
2022-09-21	18.300	18.600	18.000	18.360	18.197	3,189
2022-09-20	17.980	18.780	17.640	18.520	18.355	5,499
2022-09-19	18.120	18.260	17.620	17.620	17.463	6,213
2022-09-16	18.120	18.200	17.400	17.600	17.443	22,980
2022-09-15	19.580	20.000	18.500	18.640	18.474	8,834
2022-09-14	20.250	20.250	19.360	19.500	19.326	2,455
2022-09-13	20.550	20.650	19.620	19.640	19.465	8,017
2022-09-12	20.900	21.550	20.700	20.700	20.516	5,158
2022-09-09	21.000	22.100	20.750	20.900	20.714	17,380
2022-09-08	21.150	21.150	20.400	20.700	20.516	8,281
2022-09-07	20.950	20.950	20.350	20.350	20.169	1,241
2022-09-06	20.950	21.000	20.500	20.750	20.565	4,415
2022-09-05	21.700	21.700	20.500	20.650	20.466	4,634
2022-09-02	21.850	22.200	21.000	21.750	21.556	11,510
2022-09-01	23.150	23.150	20.550	21.400	21.210	12,737
2022-08-31	23.300	23.300	22.300	23.000	22.795	9,245
2022-08-30	23.300	23.350	23.000	23.250	23.043	7,641
2022-08-29	23.000	23.700	22.700	23.100	22.894	3,871
2022-08-26	25.400	26.000	22.850	23.800	23.588	16,896
2022-08-25	24.500	25.400	24.200	25.400	25.174	9,071
2022-08-24	24.000	24.600	23.800	24.200	23.985	13,752
2022-08-23	23.750	24.000	23.550	23.900	23.687	4,308
2022-08-22	24.300	24.300	23.500	23.950	23.737	1,803
2022-08-19	24.800	24.800	23.900	24.050	23.836	3,201
2022-08-18	24.150	24.800	24.150	24.800	24.579	1,516
2022-08-17	25.250	25.500	24.450	24.650	24.431	3,298
2022-08-16	26.300	26.300	25.100	25.200	24.976	12,291
2022-08-15	27.100	27.150	25.950	25.950	25.719	5,137
2022-08-12	27.300	27.300	26.400	26.400	26.165	2,807
2022-08-11	26.700	28.100	26.600	27.600	27.354	4,731
2022-08-10	26.500	26.950	25.050	26.500	26.264	7,595
2022-08-09	28.000	28.200	26.850	27.200	26.958	5,190
2022-08-08	26.850	27.600	26.450	27.150	26.908	4,739
2022-08-05	27.300	27.300	25.250	26.650	26.413	5,450
2022-08-04	26.750	28.000	25.000	27.000	26.760	8,082
2022-08-03	25.500	26.500	24.850	26.500	26.264	8,564
2022-08-02	26.450	26.450	25.300	25.850	25.620	5,244
2022-08-01	25.200	26.400	24.600	26.400	26.165	6,088
2022-07-29	23.950	24.800	23.650	24.800	24.579	18,274
2022-07-28	24.000	24.200	23.400	24.000	23.786	3,195
2022-07-27	24.200	24.800	23.300	23.950	23.737	6,525
2022-07-26	26.200	26.200	24.100	24.700	24.480	3,854
2022-07-25	27.550	27.550	26.200	26.450	26.215	1,117
2022-07-22	26.900	27.900	26.650	27.250	27.007	3,302
2022-07-21	27.100	27.300	26.000	26.650	26.413	2,954

← NewerPage 18 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.