AMAG Austria Metall AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	30.500	30.700	29.900	30.400	26.662	808
2023-09-20	30.300	30.500	29.900	30.500	26.750	1,040
2023-09-19	29.600	30.300	29.600	30.300	26.575	782
2023-09-18	30.300	30.300	29.300	30.200	26.487	635
2023-09-15	30.000	30.400	29.700	30.200	26.487	2,900
2023-09-14	29.900	30.400	29.900	30.400	26.662	2,458
2023-09-13	29.200	29.900	29.200	29.900	26.224	772
2023-09-12	29.900	30.300	29.500	30.300	26.575	1,018
2023-09-11	29.800	30.700	29.700	30.700	26.925	1,352
2023-09-08	29.700	30.500	29.700	30.000	26.311	544
2023-09-07	30.500	30.600	30.100	30.500	26.750	601
2023-09-06	30.500	30.500	30.500	30.500	26.750	69
2023-09-05	30.300	30.700	30.300	30.500	26.750	153
2023-09-04	30.300	30.700	30.300	30.300	26.575	615
2023-09-01	31.000	31.000	30.300	31.000	27.188	678
2023-08-31	31.000	31.000	31.000	31.000	27.188	0
2023-08-30	30.900	31.000	30.900	31.000	27.188	333
2023-08-29	30.700	31.000	30.700	31.000	27.188	407
2023-08-28	30.500	30.700	30.200	30.700	26.925	878
2023-08-25	30.700	30.900	30.700	30.900	27.101	280
2023-08-24	30.700	31.000	30.500	30.700	26.925	1,140
2023-08-23	31.000	31.300	30.600	30.700	26.925	485
2023-08-22	31.000	31.500	30.600	31.500	27.627	1,530
2023-08-21	31.000	31.500	30.900	31.500	27.627	1,666
2023-08-18	31.100	31.500	31.000	31.500	27.627	483
2023-08-17	31.100	31.100	31.000	31.100	27.276	181
2023-08-16	31.000	31.100	30.800	31.100	27.276	176
2023-08-15	30.500	30.500	30.500	30.500	26.750	0
2023-08-14	30.500	30.500	30.500	30.500	26.750	69
2023-08-11	30.400	31.100	30.400	31.100	27.276	180
2023-08-10	30.600	31.100	30.600	31.100	27.276	178
2023-08-09	30.900	31.100	30.700	31.100	27.276	1,195
2023-08-08	30.800	31.000	30.100	30.900	27.101	1,209
2023-08-07	31.000	31.300	30.800	31.300	27.452	827
2023-08-04	31.400	31.500	31.000	31.500	27.627	845
2023-08-03	30.900	31.500	30.700	31.500	27.627	1,119
2023-08-02	31.400	31.400	30.900	30.900	27.101	329
2023-08-01	31.500	31.500	30.900	31.100	27.276	367
2023-07-31	31.500	31.500	31.500	31.500	27.627	33
2023-07-28	30.700	31.500	30.700	31.500	27.627	1,215
2023-07-27	31.200	31.400	30.800	31.100	27.276	889
2023-07-26	31.200	31.500	31.200	31.500	27.627	414
2023-07-25	31.500	31.500	31.500	31.500	27.627	55
2023-07-24	31.500	31.500	31.500	31.500	27.627	55
2023-07-21	31.500	31.500	31.500	31.500	27.627	180
2023-07-20	32.000	32.000	31.100	31.500	27.627	3,089
2023-07-19	32.400	32.400	32.400	32.400	28.416	168
2023-07-18	32.400	32.400	32.400	32.400	28.416	41
2023-07-17	32.400	32.400	32.000	32.400	28.416	338
2023-07-14	32.400	32.400	32.400	32.400	28.416	84
2023-07-13	32.400	32.400	31.900	32.400	28.416	487
2023-07-12	32.500	32.500	32.400	32.400	28.416	292
2023-07-11	32.400	32.400	32.400	32.400	28.416	55
2023-07-10	32.000	32.500	32.000	32.400	28.416	414
2023-07-07	32.400	32.500	32.000	32.500	28.504	251
2023-07-06	32.300	32.500	32.000	32.300	28.329	912
2023-07-05	32.900	32.900	32.700	32.700	28.679	247
2023-07-04	32.800	32.900	32.300	32.700	28.679	506
2023-07-03	32.900	32.900	32.900	32.900	28.855	168
2023-06-30	32.500	32.900	32.500	32.900	28.855	721

← NewerPage 14 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.