IBU tec advanced materials AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 7.220 | 7.600 | 6.900 | 7.060 | 7.006 | 12,547 |
| 2024-11-20 | 7.260 | 7.400 | 7.000 | 7.300 | 7.244 | 12,889 |
| 2024-11-19 | 8.340 | 8.500 | 6.820 | 7.200 | 7.145 | 21,320 |
| 2024-11-18 | 8.400 | 8.400 | 8.020 | 8.360 | 8.296 | 2,887 |
| 2024-11-15 | 8.280 | 8.540 | 8.020 | 8.540 | 8.475 | 4,490 |
| 2024-11-14 | 8.180 | 8.500 | 8.020 | 8.300 | 8.237 | 8,776 |
| 2024-11-13 | 9.000 | 9.400 | 8.360 | 8.640 | 8.574 | 4,302 |
| 2024-11-12 | 9.160 | 9.460 | 8.700 | 8.720 | 8.653 | 6,603 |
| 2024-11-11 | 9.760 | 9.940 | 9.400 | 9.560 | 9.487 | 2,776 |
| 2024-11-08 | 9.620 | 9.800 | 9.400 | 9.660 | 9.586 | 2,538 |
| 2024-11-07 | 9.900 | 9.900 | 9.500 | 9.760 | 9.685 | 1,967 |
| 2024-11-06 | 10.150 | 10.400 | 9.620 | 9.620 | 9.547 | 7,696 |
| 2024-11-05 | 9.800 | 10.200 | 9.600 | 10.000 | 9.924 | 1,715 |
| 2024-11-04 | 9.940 | 9.980 | 9.720 | 9.900 | 9.824 | 1,165 |
| 2024-11-01 | 9.600 | 10.200 | 9.600 | 9.820 | 9.745 | 5,073 |
| 2024-10-31 | 9.840 | 9.900 | 9.500 | 9.660 | 9.586 | 3,080 |
| 2024-10-30 | 9.900 | 10.250 | 9.560 | 9.900 | 9.824 | 8,775 |
| 2024-10-29 | 10.350 | 10.350 | 9.600 | 9.980 | 9.904 | 5,266 |
| 2024-10-28 | 11.200 | 11.250 | 10.150 | 10.450 | 10.370 | 7,201 |
| 2024-10-25 | 11.200 | 11.250 | 10.850 | 11.100 | 11.015 | 5,370 |
| 2024-10-24 | 11.100 | 11.600 | 11.000 | 11.250 | 11.164 | 5,422 |
| 2024-10-23 | 11.500 | 11.500 | 10.850 | 11.000 | 10.916 | 2,141 |
| 2024-10-22 | 11.250 | 11.800 | 10.700 | 11.400 | 11.313 | 3,215 |
| 2024-10-21 | 11.550 | 11.750 | 11.100 | 11.400 | 11.313 | 3,124 |
| 2024-10-18 | 11.400 | 11.750 | 11.350 | 11.600 | 11.511 | 1,420 |
| 2024-10-17 | 11.400 | 11.500 | 11.000 | 11.500 | 11.412 | 1,680 |
| 2024-10-16 | 11.350 | 11.350 | 10.800 | 11.150 | 11.065 | 3,001 |
| 2024-10-15 | 11.100 | 11.500 | 10.650 | 11.400 | 11.313 | 2,711 |
| 2024-10-14 | 10.650 | 11.300 | 10.650 | 11.300 | 11.214 | 1,693 |
| 2024-10-11 | 10.800 | 11.300 | 10.500 | 10.900 | 10.817 | 4,367 |
| 2024-10-10 | 10.500 | 10.850 | 10.500 | 10.750 | 10.668 | 802 |
| 2024-10-09 | 11.150 | 11.350 | 10.400 | 10.800 | 10.718 | 5,878 |
| 2024-10-08 | 9.200 | 11.600 | 9.000 | 10.750 | 10.668 | 23,505 |
| 2024-10-07 | 9.540 | 9.540 | 8.600 | 9.260 | 9.189 | 9,081 |
| 2024-10-04 | 9.240 | 9.520 | 9.200 | 9.420 | 9.348 | 618 |
| 2024-10-03 | 9.200 | 9.500 | 8.920 | 9.380 | 9.308 | 977 |
| 2024-10-02 | 9.220 | 9.600 | 9.120 | 9.480 | 9.408 | 1,766 |
| 2024-10-01 | 9.740 | 9.980 | 9.300 | 9.340 | 9.269 | 5,580 |
| 2024-09-30 | 9.360 | 9.700 | 9.040 | 9.660 | 9.586 | 6,296 |
| 2024-09-27 | 9.580 | 9.600 | 8.900 | 9.560 | 9.487 | 3,697 |
| 2024-09-26 | 9.560 | 10.000 | 9.200 | 9.460 | 9.388 | 6,308 |
| 2024-09-25 | 9.320 | 9.800 | 9.320 | 9.620 | 9.547 | 1,030 |
| 2024-09-24 | 9.020 | 9.700 | 9.000 | 9.560 | 9.487 | 12,005 |
| 2024-09-23 | 9.200 | 9.380 | 8.720 | 9.240 | 9.169 | 4,660 |
| 2024-09-20 | 9.400 | 9.580 | 8.760 | 9.080 | 9.011 | 3,533 |
| 2024-09-19 | 9.400 | 9.580 | 9.340 | 9.540 | 9.467 | 2,767 |
| 2024-09-18 | 9.560 | 9.660 | 9.340 | 9.400 | 9.328 | 2,254 |
| 2024-09-17 | 9.620 | 9.960 | 9.540 | 9.800 | 9.725 | 1,262 |
| 2024-09-16 | 9.700 | 9.700 | 9.380 | 9.500 | 9.427 | 4,653 |
| 2024-09-13 | 9.360 | 9.680 | 9.360 | 9.660 | 9.586 | 522 |
| 2024-09-12 | 9.320 | 9.600 | 9.280 | 9.600 | 9.527 | 3,118 |
| 2024-09-11 | 9.080 | 9.700 | 9.000 | 9.600 | 9.527 | 2,380 |
| 2024-09-10 | 9.500 | 9.500 | 9.060 | 9.060 | 8.991 | 1,279 |
| 2024-09-09 | 9.760 | 9.760 | 9.220 | 9.360 | 9.289 | 1,451 |
| 2024-09-06 | 9.880 | 10.100 | 9.420 | 9.600 | 9.527 | 2,153 |
| 2024-09-05 | 9.940 | 10.150 | 9.900 | 10.100 | 10.023 | 2,351 |
| 2024-09-04 | 9.540 | 10.050 | 9.440 | 9.720 | 9.646 | 2,874 |
| 2024-09-03 | 9.520 | 9.700 | 9.200 | 9.660 | 9.586 | 7,631 |
| 2024-09-02 | 9.980 | 9.980 | 9.340 | 9.740 | 9.666 | 2,054 |
| 2024-08-30 | 9.500 | 9.980 | 9.500 | 9.980 | 9.904 | 1,814 |
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.