IBU tec advanced materials AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 46.600 | 48.100 | 46.600 | 48.100 | 47.672 | 11,334 |
| 2021-11-04 | 46.900 | 47.600 | 46.500 | 46.900 | 46.482 | 12,204 |
| 2021-11-03 | 47.700 | 47.800 | 45.400 | 46.400 | 45.987 | 13,116 |
| 2021-11-02 | 47.900 | 48.400 | 46.700 | 47.200 | 46.780 | 13,181 |
| 2021-11-01 | 47.500 | 49.100 | 47.500 | 47.900 | 47.474 | 6,234 |
| 2021-10-29 | 48.100 | 48.800 | 47.200 | 48.700 | 48.266 | 10,355 |
| 2021-10-28 | 49.900 | 50.000 | 48.100 | 48.500 | 48.068 | 8,639 |
| 2021-10-27 | 49.600 | 50.400 | 49.000 | 49.400 | 48.960 | 2,346 |
| 2021-10-26 | 49.300 | 51.400 | 49.000 | 50.000 | 49.555 | 18,414 |
| 2021-10-25 | 49.100 | 49.400 | 47.800 | 49.000 | 48.564 | 6,718 |
| 2021-10-22 | 50.400 | 50.800 | 48.600 | 48.600 | 48.167 | 9,356 |
| 2021-10-21 | 51.200 | 51.200 | 48.900 | 50.400 | 49.951 | 16,479 |
| 2021-10-20 | 48.700 | 51.400 | 48.200 | 51.000 | 50.546 | 18,953 |
| 2021-10-19 | 48.800 | 49.600 | 47.600 | 49.200 | 48.762 | 13,281 |
| 2021-10-18 | 49.100 | 49.600 | 48.500 | 48.900 | 48.465 | 6,229 |
| 2021-10-15 | 49.300 | 50.400 | 48.400 | 48.900 | 48.465 | 3,610 |
| 2021-10-14 | 48.000 | 49.200 | 47.600 | 48.800 | 48.366 | 6,469 |
← NewerPage 22 of 22 · 1,277 trading days
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.