AMAG Austria Metall AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	36.800	36.800	35.500	35.500	29.859	1,603
2023-03-31	36.100	36.700	36.100	36.700	30.868	330
2023-03-30	36.300	36.900	36.300	36.900	31.037	550
2023-03-29	36.800	36.800	36.800	36.800	30.953	102
2023-03-28	36.000	36.800	36.000	36.800	30.953	105
2023-03-27	36.900	36.900	35.600	36.800	30.953	2,570
2023-03-24	36.200	36.900	36.200	36.900	31.037	87
2023-03-23	37.000	37.000	36.600	36.700	30.868	851
2023-03-22	37.400	37.400	37.000	37.000	31.121	1,178
2023-03-21	37.000	37.300	37.000	37.100	31.205	343
2023-03-20	37.400	37.500	36.900	37.500	31.541	316
2023-03-17	37.900	37.900	36.300	37.900	31.878	920
2023-03-16	37.400	38.100	36.800	37.100	31.205	1,316
2023-03-15	37.400	37.700	36.000	36.400	30.616	1,995
2023-03-14	37.200	37.500	36.700	37.500	31.541	722
2023-03-13	37.500	37.500	36.000	37.200	31.289	801
2023-03-10	37.300	37.900	37.000	37.000	31.121	1,417
2023-03-09	38.000	38.000	37.200	37.200	31.289	191
2023-03-08	37.000	38.000	37.000	37.400	31.457	357
2023-03-07	37.500	38.000	37.300	37.300	31.373	973
2023-03-06	38.000	38.300	38.000	38.000	31.962	4,049
2023-03-03	37.700	37.700	36.600	37.700	31.710	525
2023-03-02	37.700	37.700	37.000	37.700	31.710	530
2023-03-01	36.700	38.100	36.000	37.500	31.541	2,273
2023-02-28	37.000	37.000	36.100	36.400	30.616	1,942
2023-02-27	36.800	38.300	36.200	37.500	31.541	3,604
2023-02-24	35.500	36.700	35.500	36.700	30.868	1,090
2023-02-23	35.600	36.200	35.500	35.500	29.859	1,878
2023-02-22	36.000	36.000	35.600	36.000	30.280	1,979
2023-02-21	36.300	36.300	36.000	36.200	30.448	1,660
2023-02-20	36.000	36.100	36.000	36.100	30.364	1,119
2023-02-17	36.500	36.500	35.900	36.300	30.532	1,217
2023-02-16	35.500	36.500	35.500	36.100	30.364	4,952
2023-02-15	34.800	34.900	34.800	34.900	29.354	524
2023-02-14	34.300	34.800	34.200	34.800	29.270	660
2023-02-13	34.800	34.800	34.200	34.800	29.270	517
2023-02-10	34.200	34.700	34.200	34.600	29.102	957
2023-02-09	33.900	34.200	33.900	34.200	28.766	443
2023-02-08	33.800	33.900	33.400	33.900	28.513	655
2023-02-07	33.400	33.800	33.000	33.800	28.429	2,045
2023-02-06	34.200	34.200	34.100	34.100	28.682	461
2023-02-03	34.200	34.800	34.100	34.800	29.270	546
2023-02-02	34.900	34.900	34.900	34.900	29.354	307
2023-02-01	34.900	34.900	34.900	34.900	29.354	65
2023-01-31	34.900	35.000	34.100	34.900	29.354	995
2023-01-30	34.700	34.900	33.900	34.900	29.354	992
2023-01-27	34.600	34.700	34.600	34.700	29.186	303
2023-01-26	34.100	34.600	34.100	34.200	28.766	398
2023-01-25	34.600	34.600	34.600	34.600	29.102	10
2023-01-24	34.700	34.700	34.200	34.700	29.186	181
2023-01-23	34.700	35.000	34.000	35.000	29.439	1,920
2023-01-20	34.600	34.700	34.300	34.700	29.186	357
2023-01-19	34.700	34.700	34.700	34.700	29.186	206
2023-01-18	34.700	35.200	34.700	35.200	29.607	2,458
2023-01-17	34.700	34.700	34.700	34.700	29.186	15
2023-01-16	34.700	34.700	34.700	34.700	29.186	713
2023-01-13	34.700	34.700	34.700	34.700	29.186	35
2023-01-12	34.500	34.700	34.500	34.700	29.186	482
2023-01-11	34.000	34.500	34.000	34.500	29.018	154
2023-01-10	34.300	34.300	33.900	34.300	28.850	590

← NewerPage 16 of 22 · 1,275 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.