IBU tec advanced materials AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	13.500	13.600	13.350	13.500	13.500	1,144
2026-10-16	13.450	13.700	13.400	13.700	13.700	865
2026-10-15	13.450	13.500	13.100	13.350	13.350	1,576
2026-10-14	13.300	13.950	13.300	13.500	13.500	1,706
2026-10-13	13.350	13.550	13.350	13.350	13.350	272
2026-10-12	13.250	13.500	13.250	13.350	13.350	1,924
2026-10-09	13.450	13.600	13.300	13.300	13.300	2,207
2026-10-08	13.750	13.900	13.650	13.650	13.650	347
2026-10-07	14.200	14.200	13.750	13.750	13.750	475
2026-10-06	14.050	14.200	13.850	14.100	14.100	1,448
2026-10-05	14.100	14.150	13.850	13.900	13.900	1,630
2026-10-02	14.000	14.200	14.000	14.050	14.050	1,187
2026-10-01	14.200	14.200	13.800	13.850	13.850	1,860
2026-09-30	13.850	14.150	13.850	14.000	14.000	1,341
2026-09-29	13.750	13.950	13.650	13.750	13.750	1,346
2026-09-28	14.400	14.400	13.750	13.750	13.750	717
2026-09-25	14.900	14.900	14.100	14.200	14.200	1,190
2026-09-24	13.850	14.900	13.850	14.900	14.900	3,136
2026-09-23	14.350	14.550	13.950	14.050	14.050	1,649
2026-09-22	13.600	14.500	13.600	14.350	14.350	4,074
2026-09-21	14.500	14.500	13.650	13.800	13.800	6,289
2026-09-18	14.700	14.800	14.700	14.700	14.700	9
2026-09-17	14.700	14.750	14.600	14.600	14.600	1,884
2026-09-16	14.700	14.800	14.650	14.650	14.650	59
2026-09-15	14.800	14.800	14.700	14.800	14.800	35
2026-09-14	15.050	15.050	14.750	14.800	14.800	830
2026-09-11	14.900	15.050	14.900	15.050	15.050	451
2026-09-10	14.550	14.950	14.550	14.900	14.900	4,118
2026-09-09	15.600	15.600	14.950	14.950	14.950	2,873
2026-09-08	15.950	15.950	15.450	15.450	15.450	549
2026-09-07	15.500	16.650	15.300	15.800	15.800	8,802
2026-09-04	15.200	15.350	15.100	15.100	15.100	683
2026-09-03	14.900	15.050	14.900	15.050	15.050	337
2026-09-02	14.900	15.150	14.700	15.150	15.150	580
2026-09-01	15.450	15.450	14.900	14.950	14.950	302
2026-08-31	15.000	15.350	15.000	15.100	15.100	1,951
2026-08-28	14.950	15.000	14.700	14.850	14.850	751
2026-08-27	15.150	15.300	15.150	15.150	15.150	427
2026-08-26	14.650	15.100	14.650	15.000	15.000	491
2026-08-25	15.200	15.200	14.650	14.650	14.650	2,359
2026-08-24	14.900	15.450	14.900	15.450	15.450	1,577
2026-08-21	15.100	15.100	14.650	14.650	14.650	1,083
2026-08-20	15.000	15.000	14.650	14.950	14.950	2,497
2026-08-19	14.800	14.800	14.650	14.750	14.750	1,236
2026-08-18	14.950	14.950	14.800	14.900	14.900	653
2026-08-17	15.200	15.200	14.900	14.950	14.950	254
2026-08-14	15.000	15.000	14.900	14.950	14.950	55
2026-08-13	14.950	15.000	14.800	14.800	14.800	5,019
2026-08-12	15.000	15.000	14.950	14.950	14.950	660
2026-08-11	15.100	15.100	15.000	15.100	15.100	282
2026-08-10	15.400	15.400	14.800	15.050	15.050	6,794
2026-08-07	15.400	15.400	14.900	15.150	15.150	517
2026-08-06	15.000	15.250	15.000	15.150	15.150	380
2026-08-05	15.900	16.000	15.300	15.300	15.300	1,109
2026-08-04	14.800	15.650	14.800	15.650	15.650	5,245
2026-08-03	15.000	15.400	14.900	15.050	15.050	3,662
2026-07-31	14.700	14.900	14.650	14.900	14.900	1,568
2026-07-30	14.800	14.800	14.150	14.150	14.150	1,772
2026-07-29	14.900	15.000	14.750	15.000	15.000	353
2026-07-28	14.700	15.150	14.700	15.000	15.000	397

Page 1 of 5 · 253 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.