IBU tec advanced materials AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-31	37.500	38.600	37.500	38.200	37.860	6,249
2022-01-28	38.300	38.800	36.900	37.300	36.968	4,401
2022-01-27	38.000	38.300	36.800	38.300	37.959	11,068
2022-01-26	37.400	38.700	37.400	38.200	37.860	17,791
2022-01-25	36.200	37.500	35.700	37.000	36.671	22,106
2022-01-24	41.200	41.200	35.100	35.700	35.382	49,159
2022-01-21	42.900	42.900	40.400	41.800	41.428	14,859
2022-01-20	41.400	43.700	41.000	43.500	43.113	16,270
2022-01-19	41.600	41.800	40.800	41.600	41.230	7,118
2022-01-18	44.200	44.200	41.600	42.300	41.923	8,416
2022-01-17	44.500	44.600	43.400	43.700	43.311	4,840
2022-01-14	45.800	45.800	43.500	44.200	43.807	11,857
2022-01-13	45.300	46.000	44.600	45.600	45.194	8,865
2022-01-12	43.500	46.500	43.200	45.000	44.599	23,896
2022-01-11	43.200	44.500	42.900	43.200	42.815	13,030
2022-01-10	44.700	44.700	42.000	42.800	42.419	10,124
2022-01-07	46.000	46.200	43.600	44.300	43.906	14,166
2022-01-06	48.100	48.100	44.800	45.800	45.392	21,138
2022-01-05	48.400	51.200	48.400	49.600	49.158	28,007
2022-01-04	50.600	50.600	47.600	47.800	47.374	27,267
2022-01-03	46.200	51.600	45.400	50.800	50.348	52,570
2021-12-30	46.000	47.200	44.300	45.000	44.599	15,429
2021-12-29	47.500	48.100	44.700	45.300	44.897	19,185
2021-12-28	49.900	49.900	47.100	47.700	47.275	16,333
2021-12-27	47.700	49.900	47.100	49.300	48.861	27,726
2021-12-23	43.800	47.700	43.800	46.300	45.888	29,867
2021-12-22	44.900	45.000	43.300	43.400	43.014	16,443
2021-12-21	40.100	45.000	39.600	44.300	43.906	25,613
2021-12-20	39.400	39.800	38.300	39.800	39.446	8,278
2021-12-17	40.500	41.000	39.100	40.700	40.338	12,408
2021-12-16	41.700	42.100	40.600	40.800	40.437	4,048
2021-12-15	40.000	41.000	39.700	40.500	40.139	4,529
2021-12-14	41.000	41.600	39.800	40.200	39.842	5,104
2021-12-13	43.000	43.000	41.000	41.400	41.031	3,686
2021-12-10	42.500	43.100	42.100	42.600	42.221	4,597
2021-12-09	44.300	44.600	42.500	42.700	42.320	10,764
2021-12-08	43.900	45.000	42.800	43.600	43.212	15,726
2021-12-07	40.600	43.700	40.600	43.300	42.915	10,083
2021-12-06	42.200	42.800	39.200	40.200	39.842	11,112
2021-12-03	41.800	42.600	40.900	41.000	40.635	9,852
2021-12-02	43.500	43.500	41.500	41.500	41.131	6,229
2021-12-01	41.600	44.400	41.100	43.800	43.410	12,824
2021-11-30	42.100	42.600	40.900	41.200	40.833	8,821
2021-11-29	41.400	42.900	41.300	42.800	42.419	9,665
2021-11-26	43.700	43.700	40.600	41.000	40.635	22,412
2021-11-25	43.200	45.000	43.200	44.300	43.906	14,783
2021-11-24	45.000	45.000	41.500	42.200	41.824	19,192
2021-11-23	43.400	46.600	42.300	45.000	44.599	30,047
2021-11-22	44.500	44.900	41.800	43.700	43.311	12,800
2021-11-19	41.200	43.400	41.000	43.000	42.617	17,615
2021-11-18	42.300	42.400	40.500	41.000	40.635	18,050
2021-11-17	41.700	43.700	41.500	42.800	42.419	25,090
2021-11-16	45.300	45.700	41.600	42.700	42.320	24,728
2021-11-15	47.500	47.500	45.600	45.900	45.491	4,736
2021-11-12	47.600	47.600	46.100	47.000	46.582	2,861
2021-11-11	46.900	48.000	45.900	48.000	47.573	3,312
2021-11-10	47.600	48.000	46.700	47.700	47.275	3,710
2021-11-09	48.600	48.900	47.800	48.000	47.573	3,913
2021-11-08	47.400	49.400	47.300	49.000	48.564	7,170
2021-11-05	46.600	48.100	46.600	48.100	47.672	11,334

← NewerPage 21 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.