AMAG Austria Metall AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	35.200	35.200	34.400	34.500	29.018	348
2023-01-06	34.700	34.700	34.500	34.500	29.018	18
2023-01-05	34.100	34.500	34.100	34.500	29.018	164
2023-01-04	34.500	34.700	34.000	34.700	29.186	1,586
2023-01-03	34.700	34.700	34.700	34.700	29.186	8
2023-01-02	34.700	34.700	34.100	34.700	29.186	284
2022-12-30	34.700	34.700	34.700	34.700	29.186	0
2022-12-29	33.900	34.700	33.900	34.700	29.186	963
2022-12-28	34.000	34.700	34.000	34.500	29.018	445
2022-12-27	34.700	34.700	34.000	34.600	29.102	1,027
2022-12-23	34.500	34.700	34.500	34.700	29.186	302
2022-12-22	34.900	35.200	34.900	35.200	29.607	237
2022-12-21	34.600	35.200	34.500	35.200	29.607	1,490
2022-12-20	35.000	35.200	34.600	35.000	29.439	795
2022-12-19	36.600	36.600	35.200	36.100	30.364	1,779
2022-12-16	35.900	36.500	35.300	36.500	30.700	563
2022-12-15	35.700	36.300	34.900	36.300	30.532	1,173
2022-12-14	35.200	35.900	34.800	35.700	30.027	1,816
2022-12-13	35.500	36.000	34.700	36.000	30.280	1,276
2022-12-12	35.500	35.500	34.600	35.500	29.859	184
2022-12-09	34.500	35.500	34.400	35.500	29.859	1,556
2022-12-08	35.200	35.200	34.400	35.200	29.607	105
2022-12-07	34.400	35.300	34.400	35.300	29.691	338
2022-12-06	35.000	35.000	35.000	35.000	29.439	0
2022-12-05	35.000	35.100	34.400	35.000	29.439	1,346
2022-12-02	34.900	35.000	34.100	34.800	29.270	231
2022-12-01	34.000	34.900	33.500	34.100	28.682	1,008
2022-11-30	34.000	34.000	34.000	34.000	28.598	100
2022-11-29	33.900	34.000	33.900	34.000	28.598	100
2022-11-28	33.900	34.000	33.600	33.600	28.261	268
2022-11-25	33.800	34.000	33.800	34.000	28.598	598
2022-11-24	33.800	33.800	33.200	33.800	28.429	184
2022-11-23	33.300	33.800	33.200	33.800	28.429	567
2022-11-22	33.200	34.000	33.200	34.000	28.598	1,313
2022-11-21	33.600	34.000	33.200	34.000	28.598	328
2022-11-18	33.100	33.600	33.100	33.500	28.177	124
2022-11-17	33.600	33.900	33.100	33.600	28.261	644
2022-11-16	33.600	33.600	33.100	33.600	28.261	150
2022-11-15	33.000	33.600	33.000	33.600	28.261	1,623
2022-11-14	33.000	33.800	32.600	33.400	28.093	738
2022-11-11	32.800	33.800	32.500	33.500	28.177	1,945
2022-11-10	32.000	33.000	31.900	33.000	27.756	1,026
2022-11-09	32.300	32.300	32.000	32.100	26.999	358
2022-11-08	32.000	32.000	31.200	31.900	26.831	1,254
2022-11-07	31.400	31.700	30.900	31.600	26.579	533
2022-11-04	30.500	31.600	30.300	31.000	26.074	1,469
2022-11-03	30.500	30.500	30.100	30.200	25.401	191
2022-11-02	30.500	30.500	29.800	30.500	25.654	152
2022-11-01	30.000	30.000	29.800	29.800	25.065	126
2022-10-31	30.300	30.500	29.700	30.500	25.654	352
2022-10-28	29.900	30.400	29.000	30.300	25.485	1,958
2022-10-27	28.900	29.500	28.900	29.000	24.392	1,674
2022-10-25	26.600	28.800	26.600	28.100	23.635	2,053
2022-10-24	26.800	27.600	26.800	27.600	23.214	1,176
2022-10-21	28.000	28.000	25.800	26.600	22.373	4,456
2022-10-20	26.200	27.200	26.200	27.100	22.794	1,683
2022-10-19	27.000	27.000	25.700	26.300	22.121	6,395
2022-10-18	27.500	27.600	26.700	26.900	22.626	3,673
2022-10-17	28.500	28.500	27.300	27.600	23.214	2,232
2022-10-14	28.100	28.900	26.700	28.900	24.308	5,506

← NewerPage 17 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.