IBU tec advanced materials AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 6.100 | 6.400 | 6.020 | 6.240 | 6.192 | 3,459 |
| 2025-02-19 | 6.280 | 6.340 | 6.060 | 6.120 | 6.073 | 355 |
| 2025-02-18 | 6.200 | 6.280 | 6.020 | 6.260 | 6.212 | 971 |
| 2025-02-17 | 6.420 | 6.420 | 6.060 | 6.380 | 6.331 | 3,356 |
| 2025-02-14 | 6.040 | 6.420 | 6.040 | 6.320 | 6.272 | 6,687 |
| 2025-02-13 | 6.100 | 6.240 | 6.040 | 6.240 | 6.192 | 805 |
| 2025-02-12 | 6.400 | 6.400 | 6.180 | 6.240 | 6.192 | 575 |
| 2025-02-11 | 6.220 | 6.400 | 6.180 | 6.380 | 6.331 | 2,291 |
| 2025-02-10 | 5.960 | 6.240 | 5.940 | 6.120 | 6.073 | 1,455 |
| 2025-02-07 | 6.220 | 6.220 | 5.940 | 6.080 | 6.034 | 5,025 |
| 2025-02-06 | 6.060 | 6.200 | 6.000 | 6.200 | 6.153 | 4,852 |
| 2025-02-05 | 6.080 | 6.280 | 6.000 | 6.180 | 6.133 | 4,597 |
| 2025-02-04 | 6.140 | 6.420 | 5.900 | 6.100 | 6.053 | 6,335 |
| 2025-02-03 | 6.180 | 6.280 | 6.000 | 6.280 | 6.232 | 2,020 |
| 2025-01-31 | 6.300 | 6.580 | 6.260 | 6.320 | 6.272 | 4,042 |
| 2025-01-30 | 6.420 | 6.600 | 6.260 | 6.380 | 6.331 | 4,859 |
| 2025-01-29 | 6.500 | 6.700 | 6.320 | 6.520 | 6.470 | 3,993 |
| 2025-01-28 | 6.180 | 6.580 | 6.180 | 6.520 | 6.470 | 4,215 |
| 2025-01-27 | 6.340 | 6.380 | 6.100 | 6.260 | 6.212 | 3,252 |
| 2025-01-24 | 6.360 | 6.380 | 6.220 | 6.340 | 6.292 | 1,590 |
| 2025-01-23 | 6.560 | 6.560 | 6.360 | 6.400 | 6.351 | 1,367 |
| 2025-01-22 | 6.420 | 6.600 | 6.420 | 6.500 | 6.450 | 1,820 |
| 2025-01-21 | 6.520 | 6.780 | 6.400 | 6.460 | 6.411 | 7,076 |
| 2025-01-20 | 6.600 | 6.720 | 6.380 | 6.540 | 6.490 | 9,618 |
| 2025-01-17 | 6.480 | 6.680 | 6.400 | 6.520 | 6.470 | 5,696 |
| 2025-01-16 | 6.480 | 6.660 | 6.320 | 6.480 | 6.431 | 5,929 |
| 2025-01-15 | 6.580 | 6.740 | 6.200 | 6.540 | 6.490 | 8,969 |
| 2025-01-14 | 6.380 | 6.680 | 6.180 | 6.380 | 6.331 | 7,038 |
| 2025-01-13 | 6.400 | 6.560 | 6.000 | 6.260 | 6.212 | 12,116 |
| 2025-01-10 | 6.520 | 6.620 | 6.420 | 6.440 | 6.391 | 1,896 |
| 2025-01-09 | 6.520 | 6.640 | 6.380 | 6.480 | 6.431 | 7,315 |
| 2025-01-08 | 6.340 | 6.680 | 6.320 | 6.460 | 6.411 | 14,189 |
| 2025-01-07 | 6.280 | 6.620 | 6.280 | 6.540 | 6.490 | 12,040 |
| 2025-01-06 | 6.360 | 6.640 | 6.200 | 6.480 | 6.431 | 13,398 |
| 2025-01-03 | 6.480 | 6.680 | 6.380 | 6.380 | 6.331 | 9,312 |
| 2025-01-02 | 6.620 | 6.740 | 6.360 | 6.620 | 6.569 | 13,994 |
| 2024-12-30 | 6.480 | 6.860 | 6.480 | 6.680 | 6.629 | 5,957 |
| 2024-12-27 | 6.740 | 6.900 | 6.500 | 6.680 | 6.629 | 9,919 |
| 2024-12-23 | 6.880 | 6.900 | 6.500 | 6.820 | 6.768 | 8,699 |
| 2024-12-20 | 6.960 | 7.160 | 6.680 | 6.780 | 6.728 | 9,167 |
| 2024-12-19 | 7.140 | 7.480 | 6.860 | 7.060 | 7.006 | 7,008 |
| 2024-12-18 | 7.320 | 7.320 | 7.100 | 7.220 | 7.165 | 415 |
| 2024-12-17 | 7.800 | 7.800 | 7.320 | 7.440 | 7.383 | 3,763 |
| 2024-12-16 | 7.780 | 7.780 | 7.600 | 7.700 | 7.641 | 164 |
| 2024-12-13 | 7.800 | 7.800 | 7.600 | 7.700 | 7.641 | 1,108 |
| 2024-12-12 | 7.620 | 7.800 | 7.600 | 7.620 | 7.562 | 8,377 |
| 2024-12-11 | 7.600 | 7.900 | 7.600 | 7.760 | 7.701 | 1,298 |
| 2024-12-10 | 7.480 | 7.480 | 7.280 | 7.400 | 7.343 | 1,523 |
| 2024-12-09 | 7.360 | 7.480 | 7.280 | 7.380 | 7.324 | 1,311 |
| 2024-12-06 | 7.300 | 7.500 | 7.200 | 7.360 | 7.304 | 2,368 |
| 2024-12-05 | 8.220 | 8.220 | 7.220 | 7.220 | 7.165 | 11,193 |
| 2024-12-04 | 8.760 | 9.000 | 8.220 | 8.380 | 8.316 | 11,121 |
| 2024-12-03 | 7.760 | 9.420 | 7.600 | 8.640 | 8.574 | 23,920 |
| 2024-12-02 | 6.440 | 7.920 | 6.380 | 7.600 | 7.542 | 46,389 |
| 2024-11-29 | 5.980 | 5.980 | 5.700 | 5.760 | 5.716 | 6,881 |
| 2024-11-28 | 5.900 | 6.200 | 5.660 | 5.860 | 5.815 | 8,537 |
| 2024-11-27 | 6.060 | 6.060 | 5.580 | 5.820 | 5.776 | 15,884 |
| 2024-11-26 | 6.420 | 6.660 | 6.000 | 6.100 | 6.053 | 29,153 |
| 2024-11-25 | 6.980 | 6.980 | 6.240 | 6.460 | 6.411 | 17,990 |
| 2024-11-22 | 7.080 | 7.100 | 6.740 | 7.020 | 6.966 | 3,227 |
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.