AMAG Austria Metall AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	26.700	26.700	26.400	26.400	23.154	901
2023-12-13	26.500	26.800	26.500	26.800	23.505	708
2023-12-12	26.600	26.900	26.400	26.900	23.593	1,953
2023-12-11	26.700	26.900	26.400	26.900	23.593	3,922
2023-12-08	26.600	27.100	26.600	26.600	23.329	206
2023-12-07	27.000	27.100	27.000	27.100	23.768	457
2023-12-06	27.000	27.000	26.500	27.000	23.680	1,148
2023-12-05	27.000	27.000	27.000	27.000	23.680	109
2023-12-04	26.900	26.900	26.600	26.800	23.505	777
2023-12-01	26.900	26.900	26.000	26.800	23.505	5,854
2023-11-30	27.200	27.200	26.500	27.000	23.680	7,069
2023-11-29	27.600	27.600	27.200	27.400	24.031	368
2023-11-28	27.500	27.500	27.500	27.500	24.119	518
2023-11-27	27.400	27.400	27.400	27.400	24.031	33
2023-11-24	27.100	27.400	27.100	27.100	23.768	1,105
2023-11-23	27.200	27.600	27.200	27.600	24.207	598
2023-11-22	27.400	27.700	27.100	27.500	24.119	1,907
2023-11-21	27.900	27.900	27.300	27.900	24.470	1,030
2023-11-20	28.000	28.000	27.300	27.600	24.207	2,386
2023-11-17	27.500	28.000	27.500	28.000	24.557	1,196
2023-11-16	28.000	28.000	27.700	28.000	24.557	3,435
2023-11-15	28.000	28.000	27.800	28.000	24.557	1,010
2023-11-14	28.000	28.000	28.000	28.000	24.557	0
2023-11-13	28.000	28.000	28.000	28.000	24.557	0
2023-11-10	28.000	28.000	27.800	28.000	24.557	982
2023-11-09	27.800	28.000	27.800	28.000	24.557	1,226
2023-11-08	28.000	28.000	27.800	27.800	24.382	221
2023-11-07	27.300	28.000	27.300	27.900	24.470	2,626
2023-11-06	28.600	28.600	27.800	27.800	24.382	4,748
2023-11-03	28.000	28.400	28.000	28.400	24.908	1,225
2023-11-02	28.300	28.400	28.300	28.400	24.908	289
2023-11-01	28.500	28.500	28.300	28.300	24.820	398
2023-10-31	28.500	28.500	28.300	28.500	24.996	306
2023-10-30	28.000	28.500	28.000	28.500	24.996	970
2023-10-27	28.400	28.600	28.400	28.600	25.084	1,107
2023-10-25	28.500	28.600	28.200	28.600	25.084	1,709
2023-10-24	28.500	28.500	27.900	28.500	24.996	851
2023-10-23	28.500	28.600	28.400	28.400	24.908	318
2023-10-20	28.100	28.500	28.000	28.500	24.996	560
2023-10-19	28.500	28.800	28.100	28.600	25.084	2,080
2023-10-18	29.000	29.000	28.600	28.600	25.084	741
2023-10-17	28.800	28.900	28.800	28.900	25.347	535
2023-10-16	28.600	29.000	28.500	29.000	25.434	685
2023-10-13	28.700	29.000	28.600	28.900	25.347	751
2023-10-12	29.000	29.400	28.500	28.600	25.084	2,640
2023-10-11	29.000	29.400	29.000	29.400	25.785	797
2023-10-10	29.000	29.400	29.000	29.400	25.785	483
2023-10-09	29.300	29.400	29.300	29.400	25.785	120
2023-10-06	28.800	29.300	28.300	29.300	25.698	1,355
2023-10-05	28.600	29.400	28.400	29.400	25.785	1,276
2023-10-04	28.600	29.200	28.600	29.200	25.610	245
2023-10-03	28.700	29.300	28.700	29.100	25.522	348
2023-10-02	29.000	29.600	29.000	29.400	25.785	1,776
2023-09-29	29.000	29.900	29.000	29.800	26.136	742
2023-09-28	29.600	29.600	28.100	29.000	25.434	3,977
2023-09-27	29.300	29.700	29.000	29.600	25.961	1,629
2023-09-26	29.400	30.100	29.300	30.100	26.399	1,390
2023-09-25	29.700	30.000	29.700	29.900	26.224	364
2023-09-22	29.800	30.500	29.800	30.500	26.750	967
2023-09-21	30.500	30.700	29.900	30.400	26.662	808

← NewerPage 13 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.