AMG Critical Materials N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	13.990	14.330	13.840	14.060	13.634	115,221
2024-09-04	13.850	14.180	13.660	14.110	13.682	172,385
2024-09-03	14.700	14.720	14.090	14.130	13.701	311,145
2024-09-02	14.900	14.900	14.510	14.730	14.283	143,403
2024-08-30	15.290	15.300	14.930	14.960	14.506	147,217
2024-08-29	15.040	15.220	14.950	15.190	14.729	167,674
2024-08-28	15.290	15.380	15.030	15.070	14.613	138,787
2024-08-27	15.390	15.690	15.210	15.210	14.749	157,671
2024-08-26	15.300	15.460	15.120	15.320	14.855	96,935
2024-08-23	15.100	15.400	14.930	15.320	14.855	225,325
2024-08-22	15.430	15.450	15.010	15.020	14.564	147,424
2024-08-21	15.160	15.450	15.030	15.450	14.981	150,876
2024-08-20	15.280	15.320	14.950	15.030	14.574	168,899
2024-08-19	15.080	15.370	15.080	15.210	14.749	127,191
2024-08-16	15.370	15.530	15.030	15.030	14.574	128,425
2024-08-15	14.620	15.370	14.390	15.370	14.904	373,084
2024-08-14	14.250	14.740	14.250	14.330	13.895	281,208
2024-08-13	14.500	14.580	14.050	14.050	13.624	314,801
2024-08-12	15.030	15.380	14.490	14.490	14.051	311,534
2024-08-09	15.460	15.570	14.920	15.150	14.691	209,325
2024-08-08	15.170	15.250	14.680	15.230	14.768	198,522
2024-08-07	15.120	15.460	14.910	15.360	14.894	177,511
2024-08-06	15.280	15.410	14.910	14.910	14.458	138,685
2024-08-05	14.990	15.000	14.410	14.840	14.390	275,276
2024-08-02	16.150	16.460	15.570	15.580	14.914	287,228
2024-08-01	16.520	17.310	16.260	16.390	15.689	577,650
2024-07-31	15.500	15.870	15.500	15.650	14.981	142,090
2024-07-30	15.150	15.460	15.110	15.400	14.741	107,186
2024-07-29	15.220	15.400	15.100	15.210	14.559	133,274
2024-07-26	15.060	15.270	15.010	15.100	14.454	89,450
2024-07-25	14.820	15.140	14.420	15.070	14.425	246,240
2024-07-24	15.180	15.490	15.060	15.060	14.416	116,859
2024-07-23	15.230	15.370	14.980	15.240	14.588	130,986
2024-07-22	15.100	15.490	15.050	15.290	14.636	101,913
2024-07-19	15.570	15.600	15.000	15.000	14.358	186,293
2024-07-18	15.700	15.840	15.510	15.760	15.086	93,089
2024-07-17	15.580	15.820	15.530	15.710	15.038	156,252
2024-07-16	15.980	15.980	15.550	15.690	15.019	150,794
2024-07-15	16.160	16.230	15.770	16.120	15.430	293,827
2024-07-12	16.520	16.540	16.030	16.390	15.689	240,144
2024-07-11	16.270	16.600	16.030	16.500	15.794	128,959
2024-07-10	16.180	16.330	16.020	16.250	15.555	108,025
2024-07-09	16.480	16.660	16.150	16.150	15.459	151,718
2024-07-08	16.600	17.000	16.340	16.480	15.775	180,120
2024-07-05	16.440	17.120	16.440	16.760	16.043	296,066
2024-07-04	16.240	16.420	16.080	16.420	15.718	161,023
2024-07-03	15.850	16.170	15.750	16.090	15.402	395,599
2024-07-02	15.700	15.860	15.470	15.500	14.837	125,608
2024-07-01	15.640	16.260	15.630	15.900	15.220	211,722
2024-06-28	15.390	15.670	15.370	15.420	14.760	153,449
2024-06-27	15.830	15.860	15.340	15.340	14.684	132,069
2024-06-26	16.310	16.310	15.430	15.860	15.182	353,048
2024-06-25	16.400	16.430	16.070	16.250	15.555	173,012
2024-06-24	16.060	16.600	16.040	16.520	15.813	183,360
2024-06-21	16.420	16.480	16.140	16.170	15.478	279,760
2024-06-20	16.190	16.750	16.190	16.470	15.765	270,615
2024-06-19	16.310	16.410	16.040	16.070	15.383	269,484
2024-06-18	16.760	16.900	15.910	16.210	15.517	488,771
2024-06-17	17.000	17.190	16.630	16.730	16.014	245,852
2024-06-14	17.530	17.790	16.850	17.010	16.282	303,992

← NewerPage 10 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-03	0.2000 EUR
2026-05-11	0.2000 EUR
2025-08-06	0.2000 EUR
2025-05-12	0.2000 EUR
2024-08-05	0.2000 EUR
2024-05-10	0.2000 EUR
2023-07-31	0.4000 EUR
2023-05-08	0.4000 EUR
2022-08-01	0.3000 EUR
2022-05-09	0.3000 EUR
2021-08-03	0.1000 EUR
2021-05-10	0.1000 EUR
2020-08-03	0.1000 EUR
2020-05-08	0.2000 EUR
2019-08-05	0.2000 EUR
2019-05-03	0.3000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.