AMA Corp PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 1.410 | 1.510 | 1.410 | 1.510 | 1.510 | 5,846 |
| 2022-05-05 | 1.345 | 1.415 | 1.345 | 1.415 | 1.415 | 14,272 |
| 2022-05-04 | 1.340 | 1.350 | 1.280 | 1.345 | 1.345 | 35,763 |
| 2022-05-03 | 1.420 | 1.420 | 1.280 | 1.320 | 1.320 | 17,048 |
| 2022-05-02 | 1.490 | 1.490 | 1.460 | 1.460 | 1.460 | 1,220 |
| 2022-04-29 | 1.495 | 1.515 | 1.470 | 1.470 | 1.470 | 4,031 |
| 2022-04-28 | 1.475 | 1.495 | 1.440 | 1.495 | 1.495 | 700 |
| 2022-04-27 | 1.465 | 1.495 | 1.420 | 1.480 | 1.480 | 2,659 |
| 2022-04-26 | 1.470 | 1.500 | 1.460 | 1.460 | 1.460 | 901 |
| 2022-04-25 | 1.495 | 1.500 | 1.465 | 1.470 | 1.470 | 7,566 |
| 2022-04-22 | 1.515 | 1.515 | 1.480 | 1.500 | 1.500 | 3,318 |
| 2022-04-21 | 1.515 | 1.520 | 1.515 | 1.520 | 1.520 | 101 |
| 2022-04-20 | 1.500 | 1.525 | 1.500 | 1.520 | 1.520 | 2,361 |
| 2022-04-19 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 459 |
| 2022-04-14 | 1.520 | 1.525 | 1.500 | 1.500 | 1.500 | 1,315 |
| 2022-04-13 | 1.425 | 1.560 | 1.420 | 1.530 | 1.530 | 5,125 |
| 2022-04-12 | 1.440 | 1.465 | 1.405 | 1.415 | 1.415 | 2,438 |
| 2022-04-11 | 1.440 | 1.465 | 1.405 | 1.405 | 1.405 | 3,611 |
| 2022-04-08 | 1.475 | 1.500 | 1.460 | 1.470 | 1.470 | 2,414 |
| 2022-04-07 | 1.445 | 1.475 | 1.445 | 1.475 | 1.475 | 1,411 |
| 2022-04-06 | 1.470 | 1.470 | 1.440 | 1.440 | 1.440 | 2,685 |
| 2022-04-05 | 1.500 | 1.500 | 1.470 | 1.470 | 1.470 | 7,929 |
| 2022-04-04 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 1,411 |
| 2022-04-01 | 1.520 | 1.520 | 1.480 | 1.500 | 1.500 | 8,917 |
| 2022-03-31 | 1.574 | 1.576 | 1.540 | 1.540 | 1.540 | 1,581 |
| 2022-03-30 | 1.580 | 1.580 | 1.542 | 1.576 | 1.576 | 5,525 |
| 2022-03-29 | 1.600 | 1.600 | 1.542 | 1.542 | 1.542 | 9,144 |
| 2022-03-28 | 1.540 | 1.640 | 1.540 | 1.580 | 1.580 | 5,155 |
| 2022-03-25 | 1.598 | 1.600 | 1.522 | 1.560 | 1.560 | 7,372 |
| 2022-03-24 | 1.622 | 1.622 | 1.598 | 1.598 | 1.598 | 3,424 |
| 2022-03-23 | 1.650 | 1.670 | 1.620 | 1.620 | 1.620 | 9,038 |
| 2022-03-22 | 1.680 | 1.680 | 1.670 | 1.670 | 1.670 | 1,601 |
| 2022-03-21 | 1.680 | 1.708 | 1.680 | 1.680 | 1.680 | 1,389 |
| 2022-03-18 | 1.760 | 1.760 | 1.660 | 1.700 | 1.700 | 11,243 |
| 2022-03-17 | 1.800 | 1.800 | 1.722 | 1.726 | 1.726 | 6,302 |
| 2022-03-16 | 1.760 | 1.800 | 1.760 | 1.800 | 1.800 | 722 |
| 2022-03-15 | 1.810 | 1.810 | 1.762 | 1.762 | 1.762 | 1,019 |
| 2022-03-14 | 1.840 | 1.840 | 1.762 | 1.806 | 1.806 | 1,675 |
| 2022-03-11 | 1.840 | 1.850 | 1.800 | 1.848 | 1.848 | 4,561 |
| 2022-03-10 | 1.848 | 1.848 | 1.848 | 1.848 | 1.848 | 1 |
| 2022-03-09 | 1.710 | 1.850 | 1.710 | 1.850 | 1.850 | 5,275 |
| 2022-03-08 | 1.700 | 1.760 | 1.700 | 1.722 | 1.722 | 1,508 |
| 2022-03-07 | 1.800 | 1.820 | 1.700 | 1.700 | 1.700 | 7,790 |
| 2022-03-04 | 1.850 | 1.850 | 1.820 | 1.820 | 1.820 | 3,298 |
| 2022-03-03 | 1.850 | 1.850 | 1.840 | 1.840 | 1.840 | 510 |
| 2022-03-02 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 743 |
| 2022-03-01 | 1.890 | 1.916 | 1.850 | 1.850 | 1.850 | 3,040 |
| 2022-02-28 | 1.940 | 1.940 | 1.870 | 1.890 | 1.890 | 5,761 |
| 2022-02-25 | 1.908 | 1.930 | 1.890 | 1.900 | 1.900 | 2,098 |
| 2022-02-24 | 2.005 | 2.005 | 1.820 | 1.910 | 1.910 | 17,321 |
| 2022-02-23 | 1.982 | 2.020 | 1.982 | 2.000 | 2.000 | 1,979 |
| 2022-02-22 | 2.015 | 2.015 | 1.980 | 1.980 | 1.980 | 3,168 |
| 2022-02-21 | 2.000 | 2.150 | 2.000 | 2.015 | 2.015 | 10,262 |
| 2022-02-18 | 1.972 | 2.020 | 1.972 | 2.000 | 2.000 | 2,180 |
| 2022-02-17 | 2.035 | 2.035 | 1.970 | 1.970 | 1.970 | 10,261 |
| 2022-02-16 | 1.968 | 2.060 | 1.952 | 2.035 | 2.035 | 12,501 |
| 2022-02-15 | 1.952 | 1.968 | 1.952 | 1.968 | 1.968 | 401 |
| 2022-02-14 | 1.978 | 1.978 | 1.932 | 1.950 | 1.950 | 4,577 |
| 2022-02-11 | 1.950 | 1.976 | 1.950 | 1.962 | 1.962 | 2,510 |
| 2022-02-10 | 1.950 | 1.960 | 1.950 | 1.950 | 1.950 | 1,188 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.