AMAG Austria Metall AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	27.800	27.800	27.800	27.800	24.382	150
2024-03-11	27.500	28.100	27.400	27.800	24.382	3,068
2024-03-08	27.500	27.900	27.400	27.800	24.382	628
2024-03-07	27.800	27.800	27.500	27.500	24.119	228
2024-03-06	27.700	27.800	27.400	27.800	24.382	311
2024-03-05	27.500	27.500	27.300	27.300	23.943	650
2024-03-04	28.100	28.100	27.600	28.000	24.557	465
2024-03-01	28.100	28.100	28.000	28.100	24.645	302
2024-02-29	28.000	28.000	27.600	28.000	24.557	770
2024-02-28	28.000	28.000	28.000	28.000	24.557	245
2024-02-27	28.000	28.200	28.000	28.200	24.733	400
2024-02-26	28.200	28.200	28.000	28.000	24.557	1,460
2024-02-23	27.800	28.200	27.700	28.200	24.733	921
2024-02-22	28.000	28.200	27.800	27.800	24.382	1,461
2024-02-21	28.000	28.100	28.000	28.100	24.645	138
2024-02-20	28.400	28.400	28.000	28.200	24.733	2,349
2024-02-19	28.500	28.500	28.100	28.400	24.908	1,171
2024-02-16	28.500	28.500	28.100	28.500	24.996	1,076
2024-02-15	28.300	28.500	28.000	28.000	24.557	2,851
2024-02-14	28.000	28.300	28.000	28.300	24.820	920
2024-02-13	28.100	28.100	27.900	27.900	24.470	1,513
2024-02-12	28.600	28.600	28.600	28.600	25.084	7
2024-02-09	28.500	28.500	28.000	28.000	24.557	2,117
2024-02-08	28.200	28.500	28.100	28.500	24.996	284
2024-02-07	28.600	28.600	28.200	28.500	24.996	1,979
2024-02-06	29.000	29.000	28.700	29.000	25.434	437
2024-02-05	28.600	29.400	28.600	28.700	25.171	8,824
2024-02-02	28.500	28.900	28.100	28.700	25.171	9,747
2024-02-01	28.600	28.600	28.100	28.500	24.996	799
2024-01-31	28.100	28.600	28.100	28.600	25.084	609
2024-01-30	28.100	28.600	28.000	28.600	25.084	1,216
2024-01-29	28.700	28.700	28.100	28.100	24.645	1,318
2024-01-26	28.600	28.700	28.300	28.600	25.084	1,473
2024-01-25	28.700	28.700	28.100	28.600	25.084	721
2024-01-24	28.300	28.700	28.200	28.700	25.171	1,368
2024-01-23	28.800	28.800	28.300	28.800	25.259	3,653
2024-01-22	29.000	29.000	28.300	28.600	25.084	3,168
2024-01-19	29.000	29.200	29.000	29.200	25.610	12
2024-01-18	28.900	29.300	28.800	29.300	25.698	839
2024-01-17	28.800	29.300	28.300	29.300	25.698	5,287
2024-01-16	29.500	29.500	28.700	28.800	25.259	1,575
2024-01-15	29.100	29.400	29.000	29.000	25.434	954
2024-01-12	29.300	29.800	29.100	29.100	25.522	2,720
2024-01-11	30.600	30.600	29.300	29.700	26.048	4,843
2024-01-10	30.400	30.400	30.000	30.000	26.311	1,873
2024-01-09	30.800	31.000	30.100	30.100	26.399	8,335
2024-01-08	29.000	30.400	28.900	30.100	26.399	7,507
2024-01-05	28.900	29.300	28.400	28.900	25.347	7,917
2024-01-04	28.400	28.700	28.000	28.500	24.996	4,208
2024-01-03	28.100	29.200	28.100	28.100	24.645	4,859
2024-01-02	26.900	27.500	26.600	27.200	23.856	4,348
2023-12-29	26.600	26.700	26.200	26.700	23.417	882
2023-12-28	26.400	26.800	26.100	26.800	23.505	2,959
2023-12-27	26.200	26.700	26.000	26.700	23.417	3,927
2023-12-22	26.300	26.600	26.100	26.600	23.329	1,976
2023-12-21	26.600	26.700	26.000	26.700	23.417	3,736
2023-12-20	26.300	26.700	26.000	26.600	23.329	5,129
2023-12-19	26.500	26.700	26.300	26.700	23.417	1,796
2023-12-18	26.600	26.700	26.400	26.400	23.154	2,668
2023-12-15	26.400	26.600	26.200	26.500	23.242	4,137

← NewerPage 12 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.