AMAG Austria Metall AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	28.500	29.000	27.600	27.900	23.467	1,985
2022-10-12	28.300	28.500	28.300	28.300	23.803	226
2022-10-11	28.300	29.000	28.300	28.900	24.308	482
2022-10-10	29.400	29.400	28.500	29.100	24.476	2,630
2022-10-07	30.000	30.000	30.000	30.000	25.233	0
2022-10-06	30.000	30.000	30.000	30.000	25.233	0
2022-10-05	29.800	30.000	29.700	30.000	25.233	450
2022-10-04	29.800	30.100	29.800	30.100	25.317	542
2022-10-03	30.200	30.200	29.800	30.100	25.317	125
2022-09-30	30.200	30.200	29.800	30.200	25.401	1,384
2022-09-29	30.100	30.800	30.100	30.800	25.906	314
2022-09-28	30.100	30.800	29.700	30.800	25.906	1,543
2022-09-27	30.800	30.800	30.100	30.800	25.906	373
2022-09-26	30.800	31.000	30.800	31.000	26.074	1,015
2022-09-23	32.000	32.000	30.000	30.900	25.990	473
2022-09-22	31.800	32.000	31.100	32.000	26.915	1,000
2022-09-21	31.700	32.600	31.700	32.600	27.420	308
2022-09-20	32.600	32.600	32.600	32.600	27.420	216
2022-09-19	32.400	33.000	31.900	33.000	27.756	461
2022-09-16	32.500	32.500	32.500	32.500	27.336	0
2022-09-15	32.800	32.800	31.800	32.500	27.336	1,031
2022-09-14	32.400	32.900	31.800	32.900	27.672	651
2022-09-13	32.200	32.900	31.800	32.900	27.672	172
2022-09-12	32.500	32.900	32.500	32.900	27.672	154
2022-09-09	32.300	32.300	31.500	32.300	27.168	119
2022-09-08	31.500	32.100	31.100	32.100	26.999	172
2022-09-07	31.700	31.700	31.700	31.700	26.663	0
2022-09-06	32.000	32.000	31.100	31.700	26.663	708
2022-09-05	33.000	33.000	33.000	33.000	27.756	0
2022-09-02	31.600	33.000	31.600	33.000	27.756	424
2022-09-01	32.000	32.200	31.600	32.200	27.084	124
2022-08-31	31.600	32.200	31.600	32.000	26.915	1,065
2022-08-30	31.700	31.700	31.700	31.700	26.663	0
2022-08-29	32.000	32.100	31.700	31.700	26.663	180
2022-08-26	31.700	32.200	31.500	32.200	27.084	759
2022-08-25	31.700	32.100	31.600	32.100	26.999	801
2022-08-24	32.200	32.400	32.200	32.400	27.252	114
2022-08-23	32.200	32.200	32.200	32.200	27.084	1,007
2022-08-22	31.900	31.900	31.800	31.900	26.831	473
2022-08-19	32.500	32.500	32.000	32.500	27.336	142
2022-08-18	32.300	32.500	31.900	32.500	27.336	160
2022-08-17	32.000	32.400	32.000	32.400	27.252	327
2022-08-16	32.500	32.500	31.700	32.200	27.084	799
2022-08-15	31.900	32.500	31.800	32.400	27.252	722
2022-08-12	32.500	32.500	31.900	32.500	27.336	532
2022-08-11	32.400	32.500	32.000	32.500	27.336	499
2022-08-10	31.900	32.500	31.600	32.000	26.915	434
2022-08-09	32.000	32.500	31.600	32.500	27.336	1,098
2022-08-08	32.500	32.500	31.800	32.500	27.336	2,271
2022-08-05	32.500	32.500	32.500	32.500	27.336	0
2022-08-04	32.500	32.500	32.000	32.500	27.336	796
2022-08-03	32.400	32.500	31.900	32.500	27.336	712
2022-08-02	32.000	32.300	31.800	32.300	27.168	351
2022-08-01	32.400	32.400	31.700	31.700	26.663	1,322
2022-07-29	31.400	31.900	31.400	31.900	26.831	1,840
2022-07-28	29.900	32.400	29.600	31.400	26.411	1,847
2022-07-27	29.000	29.500	28.900	29.400	24.728	1,384
2022-07-26	28.800	29.000	28.800	29.000	24.392	450
2022-07-25	28.500	28.900	28.500	28.900	24.308	1,100
2022-07-22	28.000	28.700	27.800	28.300	23.803	4,565

← NewerPage 18 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.