IBU tec advanced materials AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 7.020 | 7.260 | 6.760 | 6.900 | 6.847 | 7,943 |
| 2025-05-19 | 6.580 | 7.360 | 6.560 | 7.140 | 7.085 | 16,791 |
| 2025-05-16 | 5.720 | 6.580 | 5.720 | 6.540 | 6.490 | 23,543 |
| 2025-05-15 | 5.940 | 6.160 | 5.720 | 5.780 | 5.736 | 12,831 |
| 2025-05-14 | 5.940 | 6.140 | 5.820 | 5.840 | 5.795 | 9,128 |
| 2025-05-13 | 5.800 | 5.940 | 5.720 | 5.940 | 5.895 | 2,917 |
| 2025-05-12 | 5.620 | 5.780 | 5.620 | 5.720 | 5.676 | 392 |
| 2025-05-09 | 5.620 | 5.720 | 5.620 | 5.720 | 5.676 | 470 |
| 2025-05-08 | 5.620 | 5.760 | 5.620 | 5.720 | 5.676 | 525 |
| 2025-05-07 | 5.800 | 5.800 | 5.720 | 5.720 | 5.676 | 5 |
| 2025-05-06 | 5.740 | 5.740 | 5.720 | 5.720 | 5.676 | 101 |
| 2025-05-05 | 5.620 | 5.720 | 5.620 | 5.720 | 5.676 | 1 |
| 2025-05-02 | 5.800 | 5.800 | 5.600 | 5.720 | 5.676 | 1,284 |
| 2025-04-30 | 5.680 | 5.900 | 5.620 | 5.800 | 5.756 | 4,849 |
| 2025-04-29 | 5.780 | 5.960 | 5.700 | 5.880 | 5.835 | 4,500 |
| 2025-04-28 | 5.660 | 5.720 | 5.620 | 5.720 | 5.676 | 1,918 |
| 2025-04-25 | 5.780 | 5.860 | 5.660 | 5.660 | 5.617 | 5,313 |
| 2025-04-24 | 5.920 | 5.940 | 5.700 | 5.880 | 5.835 | 2,478 |
| 2025-04-23 | 5.940 | 6.260 | 5.920 | 6.100 | 6.053 | 3,054 |
| 2025-04-22 | 5.700 | 5.900 | 5.700 | 5.900 | 5.855 | 25 |
| 2025-04-17 | 6.060 | 6.060 | 5.700 | 5.860 | 5.815 | 3,169 |
| 2025-04-16 | 5.700 | 6.100 | 5.700 | 6.040 | 5.994 | 3,221 |
| 2025-04-15 | 5.960 | 5.980 | 5.720 | 5.900 | 5.855 | 6,452 |
| 2025-04-14 | 6.300 | 6.420 | 5.920 | 6.280 | 6.232 | 11,288 |
| 2025-04-11 | 5.940 | 6.400 | 5.820 | 6.140 | 6.093 | 4,390 |
| 2025-04-10 | 5.620 | 6.300 | 5.620 | 6.060 | 6.014 | 4,809 |
| 2025-04-09 | 6.180 | 6.180 | 5.620 | 5.700 | 5.656 | 2,641 |
| 2025-04-08 | 5.820 | 6.400 | 5.520 | 6.100 | 6.053 | 20,185 |
| 2025-04-07 | 6.200 | 6.300 | 5.320 | 5.760 | 5.716 | 9,320 |
| 2025-04-04 | 6.280 | 6.400 | 6.200 | 6.300 | 6.252 | 2,700 |
| 2025-04-03 | 6.840 | 6.840 | 6.080 | 6.340 | 6.292 | 7,136 |
| 2025-04-02 | 6.860 | 6.900 | 6.540 | 6.640 | 6.589 | 2,815 |
| 2025-04-01 | 7.220 | 7.260 | 6.860 | 6.920 | 6.867 | 12,236 |
| 2025-03-31 | 7.000 | 7.200 | 6.520 | 7.020 | 6.966 | 31,921 |
| 2025-03-28 | 6.940 | 7.080 | 6.800 | 7.060 | 7.006 | 3,547 |
| 2025-03-27 | 7.020 | 7.020 | 6.800 | 6.940 | 6.887 | 3,316 |
| 2025-03-26 | 7.120 | 7.120 | 7.000 | 7.100 | 7.046 | 1,370 |
| 2025-03-25 | 7.240 | 7.340 | 7.200 | 7.200 | 7.145 | 159 |
| 2025-03-24 | 7.220 | 7.220 | 7.000 | 7.120 | 7.066 | 746 |
| 2025-03-21 | 7.380 | 7.400 | 6.960 | 7.140 | 7.085 | 8,944 |
| 2025-03-20 | 7.240 | 7.780 | 7.000 | 7.300 | 7.244 | 7,166 |
| 2025-03-19 | 7.560 | 7.660 | 7.000 | 7.140 | 7.085 | 11,869 |
| 2025-03-18 | 6.900 | 7.880 | 6.720 | 7.460 | 7.403 | 18,384 |
| 2025-03-17 | 6.120 | 8.280 | 6.120 | 6.800 | 6.748 | 55,222 |
| 2025-03-14 | 6.000 | 6.040 | 5.720 | 5.960 | 5.914 | 6,367 |
| 2025-03-13 | 6.000 | 6.120 | 6.000 | 6.020 | 5.974 | 850 |
| 2025-03-12 | 5.900 | 6.020 | 5.760 | 5.940 | 5.895 | 1,622 |
| 2025-03-11 | 6.020 | 6.020 | 5.900 | 5.980 | 5.934 | 5,622 |
| 2025-03-10 | 5.960 | 6.140 | 5.900 | 6.080 | 6.034 | 2,167 |
| 2025-03-07 | 6.220 | 6.220 | 6.000 | 6.100 | 6.053 | 143 |
| 2025-03-06 | 6.080 | 6.160 | 5.940 | 6.120 | 6.073 | 1,446 |
| 2025-03-05 | 5.780 | 6.260 | 5.780 | 6.180 | 6.133 | 5,580 |
| 2025-03-04 | 6.020 | 6.140 | 5.840 | 5.960 | 5.914 | 4,326 |
| 2025-03-03 | 6.140 | 6.300 | 5.760 | 6.240 | 6.192 | 5,015 |
| 2025-02-28 | 6.080 | 6.280 | 5.540 | 6.260 | 6.212 | 9,850 |
| 2025-02-27 | 6.220 | 6.500 | 6.000 | 6.200 | 6.153 | 5,163 |
| 2025-02-26 | 6.120 | 6.420 | 6.100 | 6.420 | 6.371 | 3,451 |
| 2025-02-25 | 6.120 | 6.400 | 6.000 | 6.200 | 6.153 | 9,108 |
| 2025-02-24 | 6.080 | 6.380 | 6.000 | 6.200 | 6.153 | 2,639 |
| 2025-02-21 | 6.280 | 6.300 | 5.960 | 6.160 | 6.113 | 4,077 |
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.