AMA Corp PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	1.950	1.960	1.950	1.950	1.950	1,188
2022-02-09	1.962	1.968	1.930	1.932	1.932	4,191
2022-02-08	2.005	2.005	1.962	1.962	1.962	2,160
2022-02-07	1.998	2.020	1.996	1.996	1.996	5,613
2022-02-04	1.970	1.996	1.952	1.952	1.952	3,366
2022-02-03	1.960	1.970	1.960	1.970	1.970	818
2022-02-02	2.000	2.000	1.960	1.960	1.960	2,929
2022-02-01	1.930	2.090	1.930	1.962	1.962	2,776
2022-01-31	1.960	2.020	1.930	1.930	1.930	5,570
2022-01-28	1.998	1.998	1.940	1.960	1.960	3,767
2022-01-27	1.960	2.000	1.920	2.000	2.000	4,578
2022-01-26	1.960	1.980	1.920	1.940	1.940	3,076
2022-01-25	1.950	2.000	1.900	1.922	1.922	4,525
2022-01-24	2.050	2.090	1.960	1.970	1.970	4,510
2022-01-21	2.000	2.040	1.950	2.040	2.040	4,562
2022-01-20	1.950	2.050	1.920	2.015	2.015	7,500
2022-01-19	2.070	2.080	1.950	2.000	2.000	7,908
2022-01-18	2.080	2.090	1.950	2.080	2.080	40,040
2022-01-17	2.065	2.080	2.015	2.080	2.080	2,249
2022-01-14	2.070	2.070	2.050	2.050	2.050	1,352
2022-01-13	2.055	2.075	2.055	2.075	2.075	171
2022-01-12	2.075	2.080	2.050	2.050	2.050	3,703
2022-01-11	2.075	2.075	2.070	2.070	2.070	2
2022-01-10	2.140	2.140	2.075	2.075	2.075	2,800
2022-01-07	2.100	2.135	2.070	2.070	2.070	4,676
2022-01-06	2.100	2.140	2.055	2.100	2.100	2,931
2022-01-05	2.020	2.160	2.015	2.125	2.125	72,918
2022-01-04	1.980	2.010	1.960	2.000	2.000	4,387
2022-01-03	1.998	2.015	1.950	1.980	1.980	2,351
2021-12-31	2.000	2.000	1.930	1.998	1.998	5,512
2021-12-30	2.030	2.050	1.880	1.910	1.910	21,349
2021-12-29	2.060	2.115	2.020	2.030	2.030	29,309
2021-12-28	2.090	2.095	2.055	2.055	2.055	7,131
2021-12-27	2.150	2.160	2.080	2.095	2.095	10,608
2021-12-24	2.080	2.185	2.080	2.185	2.185	261
2021-12-23	2.280	2.280	2.080	2.080	2.080	20,531
2021-12-22	2.180	2.235	2.080	2.235	2.235	17,842
2021-12-21	2.250	2.250	2.060	2.180	2.180	3,720
2021-12-20	2.035	2.290	2.035	2.290	2.290	3,800
2021-12-17	2.100	2.145	2.030	2.090	2.090	7,617
2021-12-16	2.040	2.135	2.040	2.055	2.055	1,342
2021-12-15	2.200	2.215	2.035	2.040	2.040	23,418
2021-12-14	2.140	2.235	2.000	2.030	2.030	15,086
2021-12-13	2.300	2.345	2.100	2.160	2.160	28,173
2021-12-10	2.300	2.300	2.250	2.250	2.250	6,301
2021-12-09	2.440	2.440	2.270	2.300	2.300	21,530
2021-12-08	2.300	2.500	2.300	2.400	2.400	6,235
2021-12-07	2.280	2.495	2.270	2.300	2.300	23,777
2021-12-06	2.300	2.300	2.245	2.295	2.295	3,214
2021-12-03	2.280	2.345	2.250	2.260	2.260	5,018
2021-12-02	2.420	2.420	2.280	2.280	2.280	7,108
2021-12-01	2.440	2.545	2.350	2.420	2.420	6,805
2021-11-30	2.400	2.450	2.350	2.350	2.350	6,362
2021-11-29	2.300	2.350	2.250	2.350	2.350	15,062
2021-11-26	2.340	2.350	2.200	2.305	2.305	32,520
2021-11-25	2.630	2.630	2.250	2.400	2.400	74,415
2021-11-24	2.700	2.700	2.635	2.635	2.635	5,478
2021-11-23	2.750	2.800	2.660	2.700	2.700	9,082
2021-11-22	2.950	2.995	2.700	2.700	2.700	10,284
2021-11-19	3.080	3.085	2.850	2.860	2.860	10,495

← NewerPage 21 of 22 · 1,281 trading daysOlder →

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.