AMAG Austria Metall AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	23.000	23.000	22.700	23.000	21.354	739
2024-11-21	23.000	23.000	22.600	22.900	21.261	458
2024-11-20	23.000	23.000	22.600	23.000	21.354	582
2024-11-19	23.000	23.100	22.400	22.800	21.168	4,142
2024-11-18	23.000	23.000	22.600	23.000	21.354	2,076
2024-11-15	23.100	23.100	22.800	23.000	21.354	4,154
2024-11-14	23.400	23.400	23.300	23.300	21.633	379
2024-11-13	23.800	23.800	23.400	23.600	21.911	2,053
2024-11-12	24.000	24.000	23.600	23.900	22.190	1,107
2024-11-11	24.200	24.500	23.400	24.000	22.283	4,202
2024-11-08	24.300	24.600	24.200	24.200	22.468	499
2024-11-07	24.600	24.700	24.300	24.700	22.932	73
2024-11-06	24.700	24.700	24.300	24.600	22.840	503
2024-11-05	24.700	24.700	24.200	24.700	22.932	548
2024-11-04	24.400	24.700	24.300	24.700	22.932	823
2024-11-01	24.600	24.800	24.600	24.600	22.840	116
2024-10-31	24.600	24.900	24.400	24.600	22.840	2,883
2024-10-30	24.600	24.900	24.600	24.900	23.118	2,420
2024-10-29	24.700	24.900	24.500	24.800	23.025	2,132
2024-10-28	24.400	24.600	23.900	24.600	22.840	2,577
2024-10-25	24.100	24.300	24.100	24.300	22.561	869
2024-10-24	23.800	24.100	23.600	24.100	22.375	1,396
2024-10-23	24.000	24.000	23.800	23.800	22.097	209
2024-10-22	24.000	24.000	24.000	24.000	22.283	152
2024-10-21	24.000	24.000	24.000	24.000	22.283	970
2024-10-18	23.800	24.000	23.800	24.000	22.283	438
2024-10-17	23.700	23.900	23.300	23.900	22.190	1,031
2024-10-16	23.600	23.900	23.500	23.900	22.190	1,753
2024-10-15	23.900	23.900	23.800	23.800	22.097	518
2024-10-14	24.000	24.200	24.000	24.000	22.283	1,105
2024-10-11	23.500	23.900	23.500	23.900	22.190	57
2024-10-10	23.900	23.900	23.800	23.800	22.097	451
2024-10-09	23.900	23.900	23.500	23.900	22.190	166
2024-10-08	23.800	23.900	23.500	23.900	22.190	1,326
2024-10-07	23.700	23.700	23.500	23.700	22.004	597
2024-10-04	23.400	23.800	23.400	23.700	22.004	2,536
2024-10-03	23.200	23.700	23.200	23.600	21.911	354
2024-10-02	23.800	23.800	23.400	23.500	21.818	3,287
2024-10-01	23.700	23.900	23.700	23.900	22.190	2,279
2024-09-30	23.600	23.600	23.600	23.600	21.911	104
2024-09-27	23.700	23.700	23.300	23.700	22.004	1,965
2024-09-26	23.700	23.700	23.400	23.400	21.725	787
2024-09-25	23.700	23.700	23.400	23.700	22.004	336
2024-09-24	23.400	23.700	23.400	23.700	22.004	594
2024-09-23	23.900	23.900	23.400	23.900	22.190	2,820
2024-09-20	23.600	23.800	23.600	23.800	22.097	1,296
2024-09-19	23.600	23.700	23.500	23.500	21.818	301
2024-09-18	23.400	23.500	23.400	23.500	21.818	4,035
2024-09-17	23.800	23.800	23.300	23.800	22.097	2,273
2024-09-16	23.800	23.800	23.500	23.800	22.097	201
2024-09-13	23.500	23.800	23.500	23.800	22.097	309
2024-09-12	23.900	24.000	23.700	23.800	22.097	3,829
2024-09-11	24.300	24.300	23.900	24.300	22.561	854
2024-09-10	24.400	24.400	24.000	24.300	22.561	1,401
2024-09-09	24.300	24.300	23.900	24.300	22.561	400
2024-09-06	24.000	24.400	23.900	24.400	22.654	1,342
2024-09-05	24.300	24.300	24.300	24.300	22.561	285
2024-09-04	24.300	24.300	24.300	24.300	22.561	86
2024-09-03	24.000	24.300	24.000	24.300	22.561	605
2024-09-02	24.000	24.400	23.900	23.900	22.190	1,969

← NewerPage 9 of 22 · 1,274 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.