AMAG Austria Metall AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-27	35.000	35.600	35.000	35.600	29.943	230
2022-04-26	35.600	35.600	35.600	35.600	29.943	1,180
2022-04-25	36.000	36.000	35.500	35.600	29.943	496
2022-04-22	36.500	36.500	36.200	36.500	29.439	912
2022-04-21	36.100	36.500	36.100	36.500	29.439	974
2022-04-20	36.200	36.200	35.800	36.200	29.197	369
2022-04-19	36.000	36.200	36.000	36.200	29.197	1,303
2022-04-14	37.300	37.300	35.600	36.800	29.681	1,780
2022-04-13	36.000	36.300	36.000	36.300	29.277	382
2022-04-12	35.600	36.200	35.600	36.000	29.035	514
2022-04-11	35.300	36.200	35.300	36.000	29.035	693
2022-04-08	36.600	37.000	36.000	37.000	29.842	1,261
2022-04-07	36.400	36.400	35.400	36.400	29.358	531
2022-04-06	35.000	37.400	34.600	36.000	29.035	3,493
2022-04-05	36.100	36.100	33.600	35.100	28.309	10,270
2022-04-04	36.300	36.500	36.100	36.500	29.439	891
2022-04-01	36.400	36.500	36.100	36.500	29.439	2,924
2022-03-31	37.000	37.300	36.300	36.700	29.600	2,285
2022-03-30	37.300	37.300	36.400	37.200	30.003	2,036
2022-03-29	37.200	37.500	36.800	37.300	30.084	2,733
2022-03-28	37.100	37.600	36.800	36.800	29.681	3,510
2022-03-25	37.400	37.400	37.400	37.400	30.164	86
2022-03-24	37.000	37.400	37.000	37.400	30.164	1,210
2022-03-23	37.500	37.600	36.700	36.700	29.600	2,045
2022-03-22	37.700	37.700	36.800	37.700	30.406	1,896
2022-03-21	36.500	37.700	36.100	37.100	29.923	2,683
2022-03-18	37.000	37.900	36.900	36.900	29.761	2,220
2022-03-17	37.200	37.500	36.400	36.500	29.439	3,090
2022-03-16	37.800	37.800	36.500	37.200	30.003	3,146
2022-03-15	37.200	39.500	36.900	36.900	29.761	2,588
2022-03-14	37.500	37.700	36.400	37.000	29.842	2,099
2022-03-11	37.300	37.800	37.000	37.500	30.245	2,032
2022-03-10	38.000	38.000	36.400	36.400	29.358	892
2022-03-09	37.300	38.500	37.000	38.500	31.052	1,746
2022-03-08	36.000	37.500	36.000	37.300	30.084	922
2022-03-07	37.000	37.000	35.800	37.000	29.842	1,894
2022-03-04	36.500	37.000	35.200	36.900	29.761	1,012
2022-03-03	36.500	37.500	35.600	37.500	30.245	614
2022-03-02	36.700	36.700	35.200	36.500	29.439	1,763
2022-03-01	38.000	38.000	36.100	36.700	29.600	1,961
2022-02-28	38.800	39.200	36.300	38.000	30.648	6,228
2022-02-25	38.800	40.400	38.800	39.500	31.858	4,963
2022-02-24	40.000	40.100	38.000	40.100	32.342	7,272
2022-02-23	40.700	41.500	40.700	41.300	33.310	1,564
2022-02-22	39.600	41.400	39.500	41.000	33.068	3,549
2022-02-21	41.600	42.100	41.500	41.500	33.471	2,087
2022-02-18	41.400	42.300	41.400	41.700	33.633	3,596
2022-02-17	41.000	41.600	40.400	40.500	32.665	3,156
2022-02-16	40.300	40.500	40.000	40.500	32.665	518
2022-02-15	40.000	40.400	39.800	40.400	32.584	1,363
2022-02-14	40.300	40.500	39.600	39.700	32.020	712
2022-02-11	40.200	40.600	39.400	40.600	32.745	2,058
2022-02-10	41.000	41.000	40.100	40.900	32.987	962
2022-02-09	40.600	41.000	40.500	41.000	33.068	302
2022-02-08	41.300	41.300	39.000	40.400	32.584	3,697
2022-02-07	42.000	43.300	40.700	41.200	33.229	4,180
2022-02-04	42.100	42.100	41.100	42.000	33.875	1,013
2022-02-03	41.400	42.100	41.400	42.100	33.955	282
2022-02-02	41.500	42.200	41.500	42.200	34.036	784
2022-02-01	41.500	42.200	41.500	42.200	34.036	806

← NewerPage 20 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.