AMAG Austria Metall AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	33.200	33.200	30.900	32.500	28.504	6,744
2023-06-28	33.900	33.900	33.900	33.900	29.732	13
2023-06-27	33.200	33.900	33.200	33.900	29.732	653
2023-06-26	32.800	33.600	32.800	32.800	28.767	1,250
2023-06-23	34.000	34.200	32.800	34.200	29.995	190
2023-06-22	33.300	34.200	33.300	34.200	29.995	327
2023-06-21	33.200	33.600	32.900	32.900	28.855	754
2023-06-20	33.200	33.800	33.200	33.500	29.381	1,126
2023-06-19	33.600	34.500	33.600	34.500	30.258	175
2023-06-16	33.600	34.100	33.600	34.100	29.907	162
2023-06-15	33.600	34.000	33.400	34.000	29.820	271
2023-06-14	33.700	34.000	33.600	34.000	29.820	306
2023-06-13	33.800	34.100	33.600	34.100	29.907	646
2023-06-12	33.800	34.400	33.600	34.300	30.083	419
2023-06-09	34.200	34.400	34.200	34.400	30.170	84
2023-06-08	34.200	34.200	33.600	33.600	29.469	180
2023-06-07	34.000	34.200	34.000	34.200	29.995	191
2023-06-06	33.900	34.200	33.500	34.200	29.995	320
2023-06-05	33.500	34.200	33.400	34.000	29.820	1,028
2023-06-02	33.700	34.200	33.400	34.200	29.995	661
2023-06-01	33.400	34.400	32.900	34.400	30.170	1,414
2023-05-31	33.100	33.700	32.600	33.500	29.381	2,081
2023-05-30	33.700	33.900	33.500	33.900	29.732	677
2023-05-29	33.800	33.800	33.700	33.700	29.557	283
2023-05-26	34.400	34.400	34.400	34.400	30.170	0
2023-05-25	34.500	34.500	33.700	34.400	30.170	704
2023-05-24	34.300	34.500	34.300	34.500	30.258	224
2023-05-23	34.500	34.500	33.700	34.500	30.258	386
2023-05-22	34.500	34.500	34.000	34.500	30.258	872
2023-05-19	34.800	34.800	34.500	34.500	30.258	33
2023-05-18	34.500	34.500	34.500	34.500	30.258	7
2023-05-17	34.800	34.800	34.800	34.800	30.521	80
2023-05-16	34.500	34.800	34.500	34.500	30.258	675
2023-05-15	34.800	34.800	34.500	34.800	30.521	146
2023-05-12	34.800	34.800	34.800	34.800	30.521	100
2023-05-11	34.300	34.800	34.300	34.800	30.521	1,087
2023-05-10	34.700	34.700	34.700	34.700	30.434	100
2023-05-09	34.300	34.700	34.300	34.700	30.434	678
2023-05-08	34.100	34.700	34.100	34.300	30.083	937
2023-05-05	34.700	34.700	34.700	34.700	30.434	31
2023-05-04	34.700	34.700	34.100	34.700	30.434	371
2023-05-03	34.700	34.700	34.600	34.600	30.346	40
2023-05-02	34.100	34.700	34.100	34.700	30.434	143
2023-04-28	34.800	34.800	34.700	34.700	30.434	14
2023-04-27	34.700	34.800	34.700	34.800	30.521	676
2023-04-26	34.000	34.500	34.000	34.500	30.258	413
2023-04-25	34.300	34.900	34.300	34.900	30.609	357
2023-04-24	35.200	35.300	34.300	34.900	30.609	1,538
2023-04-21	35.100	35.100	35.100	35.100	30.784	515
2023-04-20	35.300	35.300	35.200	35.200	30.872	400
2023-04-19	35.100	35.300	35.100	35.300	30.960	327
2023-04-18	34.900	35.900	34.900	35.300	30.960	1,420
2023-04-17	36.000	36.600	35.900	36.600	30.784	1,170
2023-04-14	36.400	36.400	36.400	36.400	30.616	300
2023-04-13	35.100	36.400	35.100	35.800	30.111	510
2023-04-12	36.400	36.400	36.200	36.400	30.616	1,020
2023-04-11	36.800	36.800	36.800	36.800	30.953	30
2023-04-06	36.200	36.800	36.200	36.800	30.953	360
2023-04-05	36.000	36.800	36.000	36.800	30.953	333
2023-04-04	35.500	36.200	35.400	36.000	30.280	2,945

← NewerPage 15 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.