IBU tec advanced materials AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	24.950	27.350	24.900	26.950	26.710	13,014
2022-07-19	26.150	26.150	23.800	25.000	24.777	8,049
2022-07-18	23.550	26.250	23.500	26.150	25.917	5,687
2022-07-15	22.950	23.400	22.900	23.150	22.944	1,864
2022-07-14	21.600	23.150	21.600	22.700	22.498	8,444
2022-07-13	23.250	23.250	21.400	21.800	21.606	7,864
2022-07-12	23.650	23.700	22.700	23.550	23.340	3,948
2022-07-11	24.050	24.050	23.000	23.550	23.340	3,562
2022-07-08	23.650	24.050	23.500	24.050	23.836	10,325
2022-07-07	23.650	24.200	23.100	23.500	23.291	11,660
2022-07-06	22.200	23.650	22.200	22.500	22.300	5,847
2022-07-05	23.500	23.500	22.100	22.400	22.201	6,393
2022-07-04	24.550	24.550	23.650	23.900	23.687	3,246
2022-07-01	24.000	25.450	23.750	24.800	24.579	12,109
2022-06-30	24.550	24.650	23.550	24.350	24.133	5,783
2022-06-29	24.950	24.950	24.100	24.600	24.381	1,188
2022-06-28	25.350	26.500	25.050	25.050	24.827	4,268
2022-06-27	24.400	25.700	24.350	25.700	25.471	4,405
2022-06-24	25.050	25.250	23.550	24.150	23.935	7,052
2022-06-23	25.500	25.500	25.000	25.200	24.976	354
2022-06-22	25.650	25.650	24.550	25.450	25.223	6,388
2022-06-21	26.450	26.800	25.850	26.400	26.165	1,848
2022-06-20	26.250	26.450	25.800	26.400	26.165	758
2022-06-17	25.050	26.500	25.050	26.500	26.264	6,343
2022-06-16	27.900	28.600	24.350	24.600	24.381	22,972
2022-06-15	27.350	29.500	27.300	28.300	28.048	3,402
2022-06-14	30.350	30.400	27.100	27.700	27.453	9,652
2022-06-13	30.150	30.700	29.350	30.700	30.427	5,267
2022-06-10	31.500	31.700	30.700	31.200	30.922	1,214
2022-06-09	32.700	33.050	32.050	32.400	32.112	2,339
2022-06-08	33.400	33.800	32.850	33.000	32.706	176
2022-06-07	34.050	34.750	33.550	33.750	33.450	1,222
2022-06-06	32.200	34.000	32.200	34.000	33.697	2,298
2022-06-03	32.400	32.900	32.400	32.800	32.508	579
2022-06-02	32.700	32.900	31.650	32.700	32.409	839
2022-06-01	33.950	33.950	32.150	32.800	32.508	2,143
2022-05-31	34.000	34.200	33.050	33.950	33.648	1,202
2022-05-30	32.550	33.900	32.550	33.900	33.598	921
2022-05-27	31.450	32.500	31.300	32.200	31.913	1,506
2022-05-26	30.150	31.100	30.150	31.100	30.823	1,012
2022-05-25	30.500	30.550	30.100	30.200	29.931	3,031
2022-05-24	31.350	31.350	30.350	30.350	30.080	97
2022-05-23	31.250	32.000	31.100	31.200	30.922	2,255
2022-05-20	31.050	32.000	31.050	31.200	30.922	1,330
2022-05-19	30.200	30.700	29.350	30.600	30.328	5,038
2022-05-18	31.250	31.600	30.550	30.550	30.278	1,028
2022-05-17	30.400	31.400	30.250	30.900	30.625	1,013
2022-05-16	30.750	31.700	29.050	30.000	29.733	8,295
2022-05-13	30.700	31.150	30.450	30.800	30.526	2,893
2022-05-12	30.350	31.200	29.050	31.000	30.724	6,507
2022-05-11	30.800	32.200	30.050	30.600	30.328	4,685
2022-05-10	29.500	31.150	29.500	30.450	30.179	10,551
2022-05-09	31.350	31.450	28.600	29.500	29.237	15,104
2022-05-06	32.700	33.650	31.250	32.250	31.963	5,754
2022-05-05	34.000	34.950	31.650	32.500	32.211	4,251
2022-05-04	34.950	35.750	33.500	33.850	33.549	2,772
2022-05-03	35.300	36.000	34.050	35.000	34.688	8,190
2022-05-02	33.400	35.750	33.400	35.100	34.788	9,719
2022-04-29	34.200	34.450	32.750	33.400	33.103	6,307
2022-04-28	33.950	34.850	33.550	34.150	33.846	7,616

← NewerPage 19 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.