IBU tec advanced materials AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-27	35.200	35.750	33.150	33.950	33.648	5,196
2022-04-26	34.350	35.850	34.350	35.300	34.986	6,050
2022-04-25	34.050	34.850	32.700	34.300	33.995	7,524
2022-04-22	34.050	34.050	33.450	33.700	33.400	7,355
2022-04-21	33.700	35.700	33.700	34.050	33.747	12,569
2022-04-20	34.200	34.850	33.150	33.350	33.053	4,087
2022-04-19	34.900	35.700	33.250	34.600	34.292	2,887
2022-04-14	33.650	35.200	33.500	34.650	34.342	3,538
2022-04-13	33.850	35.600	32.800	34.450	34.143	3,051
2022-04-12	32.500	34.650	32.500	34.250	33.945	6,419
2022-04-11	35.250	35.250	32.700	32.800	32.508	6,368
2022-04-08	37.500	38.300	34.950	35.350	35.035	16,999
2022-04-07	34.400	37.700	33.400	37.350	37.018	32,650
2022-04-06	35.950	35.950	32.100	33.150	32.855	7,967
2022-04-05	34.000	36.200	34.000	35.650	35.333	9,818
2022-04-04	33.300	34.700	32.500	34.200	33.896	8,730
2022-04-01	33.300	34.650	33.200	33.200	32.904	6,862
2022-03-31	33.000	33.900	32.800	33.700	33.400	10,265
2022-03-30	34.700	34.700	33.200	33.600	33.301	7,929
2022-03-29	33.900	35.400	33.500	34.400	34.094	23,740
2022-03-28	33.700	33.900	32.900	33.500	33.202	6,220
2022-03-25	34.800	34.800	32.900	33.300	33.004	7,953
2022-03-24	35.000	35.200	33.600	34.800	34.490	25,060
2022-03-23	35.200	37.400	34.100	34.600	34.292	20,058
2022-03-22	33.600	34.800	33.600	34.000	33.697	4,817
2022-03-21	33.100	34.000	33.000	33.600	33.301	7,142
2022-03-18	33.100	34.000	32.600	33.400	33.103	6,423
2022-03-17	34.100	34.400	33.200	33.400	33.103	6,800
2022-03-16	33.000	34.200	32.600	33.800	33.499	13,832
2022-03-15	32.800	32.800	31.000	31.800	31.517	5,262
2022-03-14	33.300	34.500	32.500	32.600	32.310	14,313
2022-03-11	30.600	32.900	30.400	32.300	32.012	21,656
2022-03-10	33.100	33.500	30.800	30.800	30.526	11,294
2022-03-09	31.400	32.800	30.600	32.800	32.508	13,310
2022-03-08	28.700	30.000	28.300	29.800	29.535	13,203
2022-03-07	28.800	30.100	27.400	29.400	29.138	30,219
2022-03-04	32.100	32.900	30.500	30.700	30.427	8,666
2022-03-03	35.000	35.000	32.800	32.900	32.607	16,986
2022-03-02	33.300	34.900	32.600	34.600	34.292	11,464
2022-03-01	34.800	34.800	31.800	33.000	32.706	9,027
2022-02-28	34.000	35.500	33.700	34.400	34.094	7,169
2022-02-25	34.800	35.300	33.500	34.600	34.292	11,868
2022-02-24	31.900	33.400	30.300	32.900	32.607	14,507
2022-02-23	35.000	37.500	33.600	33.900	33.598	22,344
2022-02-22	30.300	32.600	30.200	31.800	31.517	21,716
2022-02-21	36.000	36.500	31.300	32.400	32.112	22,508
2022-02-18	36.000	36.400	35.300	35.600	35.283	3,630
2022-02-17	37.000	38.300	35.500	36.000	35.680	8,087
2022-02-16	37.600	38.500	36.100	37.100	36.770	15,503
2022-02-15	37.500	38.200	37.000	37.300	36.968	17,990
2022-02-14	36.200	37.900	34.300	37.500	37.166	31,368
2022-02-11	40.000	40.000	38.400	39.400	39.049	6,726
2022-02-10	41.900	42.200	38.800	40.900	40.536	6,339
2022-02-09	40.400	41.800	40.200	41.400	41.031	5,096
2022-02-08	38.600	40.500	38.400	40.500	40.139	11,752
2022-02-07	39.000	39.000	38.000	38.900	38.554	5,664
2022-02-04	38.900	39.300	38.300	39.200	38.851	7,670
2022-02-03	40.400	40.400	37.800	39.000	38.653	7,215
2022-02-02	40.500	41.600	40.400	40.900	40.536	6,504
2022-02-01	39.700	40.300	39.000	40.200	39.842	9,288

← NewerPage 20 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.