AMAG Austria Metall AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	26.500	26.500	26.200	26.200	24.325	1,173
2024-06-06	26.200	26.400	26.100	26.200	24.325	3,310
2024-06-05	26.400	26.500	26.200	26.300	24.418	2,248
2024-06-04	26.700	26.800	26.400	26.400	24.511	3,889
2024-06-03	26.800	26.800	26.500	26.800	24.882	318
2024-05-31	26.800	26.800	26.500	26.500	24.604	509
2024-05-30	26.800	26.800	26.600	26.800	24.882	447
2024-05-29	26.600	26.800	26.500	26.800	24.882	4,211
2024-05-28	26.800	26.800	26.500	26.700	24.789	848
2024-05-27	26.500	26.800	26.500	26.500	24.604	902
2024-05-24	26.900	26.900	26.700	26.700	24.789	832
2024-05-23	26.600	26.900	26.600	26.600	24.696	526
2024-05-22	26.900	26.900	26.500	26.700	24.789	2,327
2024-05-21	26.600	27.200	26.300	26.900	24.975	7,316
2024-05-20	26.700	26.700	26.600	26.600	24.696	598
2024-05-17	26.600	26.600	26.500	26.600	24.696	83
2024-05-16	26.500	26.600	26.300	26.300	24.418	345
2024-05-15	26.500	26.500	26.200	26.200	24.325	558
2024-05-14	26.500	26.500	26.200	26.400	24.511	493
2024-05-13	26.400	26.500	26.100	26.500	24.604	619
2024-05-10	26.100	26.400	26.100	26.200	24.325	444
2024-05-09	26.100	26.100	26.100	26.100	24.232	279
2024-05-08	26.400	26.400	26.100	26.400	24.511	958
2024-05-07	26.600	26.600	26.000	26.400	24.511	4,441
2024-05-06	26.500	26.600	26.000	26.600	24.696	1,876
2024-05-03	26.400	26.500	26.400	26.400	24.511	352
2024-05-02	26.500	26.500	26.400	26.500	24.604	1,108
2024-04-30	26.400	26.500	26.300	26.400	24.511	1,511
2024-04-29	26.100	26.400	25.700	26.400	24.511	2,145
2024-04-26	26.000	26.300	25.800	26.100	24.232	4,331
2024-04-25	26.500	26.500	26.100	26.100	24.232	2,856
2024-04-24	26.500	26.500	26.000	26.500	24.604	988
2024-04-23	26.500	26.500	26.100	26.500	24.604	1,496
2024-04-22	26.500	26.500	26.100	26.500	24.604	637
2024-04-19	26.200	26.600	26.200	26.500	24.604	889
2024-04-18	26.600	26.600	25.800	26.600	24.696	5,942
2024-04-17	26.300	26.600	26.300	26.600	24.696	2,331
2024-04-16	25.600	26.500	25.600	26.500	24.604	4,432
2024-04-15	27.200	27.300	26.500	27.100	23.768	8,773
2024-04-12	27.200	27.200	27.000	27.100	23.768	4,102
2024-04-11	27.200	27.200	27.000	27.200	23.856	1,168
2024-04-10	27.100	27.200	26.900	27.000	23.680	4,578
2024-04-09	26.900	27.200	26.900	27.100	23.768	1,051
2024-04-08	27.000	27.400	26.900	27.200	23.856	3,875
2024-04-05	27.500	27.500	26.900	26.900	23.593	3,272
2024-04-04	27.500	27.500	27.100	27.500	24.119	2,962
2024-04-03	27.400	27.600	27.100	27.300	23.943	1,179
2024-04-02	27.400	27.400	27.100	27.100	23.768	1,713
2024-03-28	27.100	27.400	27.000	27.400	24.031	2,239
2024-03-27	27.300	27.600	27.000	27.600	24.207	1,919
2024-03-26	27.700	27.700	27.700	27.700	24.294	43
2024-03-25	27.800	27.800	27.200	27.700	24.294	1,241
2024-03-22	27.200	27.500	27.100	27.400	24.031	7,319
2024-03-21	27.400	27.400	27.400	27.400	24.031	449
2024-03-20	27.500	27.500	27.500	27.500	24.119	510
2024-03-19	27.200	27.600	27.200	27.500	24.119	121
2024-03-18	27.600	27.600	27.300	27.600	24.207	922
2024-03-15	27.600	27.800	27.000	27.400	24.031	3,224
2024-03-14	27.400	27.800	27.300	27.300	23.943	20,911
2024-03-13	27.400	27.900	27.400	27.900	24.470	391

← NewerPage 11 of 22 · 1,271 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.