AMAG Austria Metall AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	24.000	24.000	23.800	24.000	22.283	188
2024-08-29	23.900	24.200	23.900	24.000	22.283	495
2024-08-28	24.500	24.600	23.900	23.900	22.190	4,632
2024-08-27	24.600	24.600	24.200	24.600	22.840	2,084
2024-08-26	24.600	24.600	24.200	24.600	22.840	154
2024-08-23	24.400	24.600	24.100	24.600	22.840	1,539
2024-08-22	24.400	24.400	24.100	24.400	22.654	101
2024-08-21	24.400	24.600	23.900	24.600	22.840	2,814
2024-08-20	24.700	24.700	24.000	24.400	22.654	3,473
2024-08-19	24.500	24.700	24.100	24.700	22.932	1,417
2024-08-16	24.300	24.500	24.000	24.400	22.654	3,179
2024-08-15	24.300	24.300	24.300	24.300	22.561	3
2024-08-14	24.300	24.300	24.000	24.300	22.561	2,188
2024-08-13	24.200	24.300	24.100	24.300	22.561	630
2024-08-12	24.200	24.200	24.200	24.200	22.468	6
2024-08-09	24.300	24.300	24.200	24.300	22.561	182
2024-08-08	24.500	24.600	24.200	24.300	22.561	591
2024-08-07	24.600	24.600	24.300	24.600	22.840	3,552
2024-08-06	24.800	24.900	24.600	24.900	23.118	609
2024-08-05	25.000	25.000	24.200	24.600	22.840	5,299
2024-08-02	24.600	25.100	24.600	25.100	23.304	1,597
2024-08-01	24.800	25.000	24.800	25.000	23.211	634
2024-07-31	25.200	25.200	24.700	24.800	23.025	1,092
2024-07-30	25.300	25.400	24.900	25.200	23.397	1,609
2024-07-29	25.000	25.400	25.000	25.400	23.582	711
2024-07-26	25.400	25.400	25.000	25.400	23.582	573
2024-07-25	25.400	25.400	25.000	25.400	23.582	1,630
2024-07-24	25.100	25.400	25.000	25.400	23.582	4,103
2024-07-23	25.200	25.400	25.100	25.400	23.582	1,738
2024-07-22	25.600	25.600	25.300	25.300	23.489	652
2024-07-19	25.600	25.600	25.600	25.600	23.768	25
2024-07-18	25.300	25.600	25.300	25.600	23.768	1,179
2024-07-17	25.400	25.400	25.200	25.200	23.397	455
2024-07-16	25.500	25.500	25.100	25.400	23.582	918
2024-07-15	25.600	25.700	25.000	25.400	23.582	2,345
2024-07-12	24.800	25.600	24.300	25.500	23.675	11,019
2024-07-11	25.500	25.500	25.000	25.000	23.211	8,302
2024-07-10	25.600	25.800	25.500	25.700	23.861	1,231
2024-07-09	25.900	25.900	25.500	25.900	24.047	395
2024-07-08	25.900	25.900	25.500	25.900	24.047	226
2024-07-05	25.600	25.900	25.200	25.900	24.047	9,490
2024-07-04	25.600	26.000	25.400	26.000	24.139	722
2024-07-03	25.500	25.600	25.200	25.600	23.768	668
2024-07-02	26.000	26.000	25.200	25.500	23.675	9,396
2024-07-01	26.100	26.100	25.900	26.000	24.139	2,137
2024-06-28	26.100	26.100	25.700	26.100	24.232	1,108
2024-06-27	25.700	26.100	25.700	25.700	23.861	1,786
2024-06-26	25.700	26.000	25.700	26.000	24.139	273
2024-06-25	26.200	26.200	25.700	25.700	23.861	1,989
2024-06-24	25.900	26.200	25.700	26.000	24.139	856
2024-06-21	26.000	26.200	25.900	26.200	24.325	1,191
2024-06-20	26.100	26.200	26.000	26.200	24.325	574
2024-06-19	26.200	26.200	25.800	26.000	24.139	436
2024-06-18	26.100	26.200	26.000	26.100	24.232	443
2024-06-17	26.000	26.200	25.900	26.100	24.232	866
2024-06-14	26.200	26.200	26.000	26.200	24.325	538
2024-06-13	26.300	26.500	26.000	26.200	24.325	3,728
2024-06-12	26.300	26.500	26.100	26.500	24.604	4,693
2024-06-11	26.300	26.300	26.200	26.200	24.325	306
2024-06-10	26.200	26.200	26.200	26.200	24.325	0

← NewerPage 10 of 22 · 1,274 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-21	0.7500 EUR
2025-04-17	1.2000 EUR
2024-04-16	1.5000 EUR
2023-04-18	1.5000 EUR
2022-04-25	1.5000 EUR
2021-04-16	0.5000 EUR
2020-07-24	0.5000 EUR
2020-04-20	1.2000 EUR
2019-04-15	1.2000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.