AMG Critical Materials N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 17.530 | 17.790 | 16.850 | 17.010 | 16.282 | 303,992 |
| 2024-06-13 | 18.250 | 18.350 | 17.550 | 17.550 | 16.799 | 321,981 |
| 2024-06-12 | 18.210 | 18.640 | 18.030 | 18.550 | 17.756 | 229,680 |
| 2024-06-11 | 18.500 | 18.570 | 18.060 | 18.210 | 17.431 | 421,019 |
| 2024-06-10 | 18.980 | 19.230 | 18.640 | 18.780 | 17.977 | 249,562 |
| 2024-06-07 | 19.190 | 19.200 | 18.720 | 18.980 | 18.168 | 263,700 |
| 2024-06-06 | 19.400 | 19.520 | 19.050 | 19.190 | 18.369 | 177,282 |
| 2024-06-05 | 19.510 | 19.720 | 19.380 | 19.440 | 18.608 | 177,345 |
| 2024-06-04 | 19.900 | 19.970 | 19.440 | 19.510 | 18.675 | 266,029 |
| 2024-06-03 | 20.500 | 20.860 | 19.900 | 19.990 | 19.135 | 290,286 |
| 2024-05-31 | 20.620 | 20.720 | 20.300 | 20.500 | 19.623 | 163,140 |
| 2024-05-30 | 20.100 | 20.940 | 19.900 | 20.620 | 19.738 | 137,743 |
| 2024-05-29 | 21.360 | 21.380 | 20.620 | 20.620 | 19.738 | 172,852 |
| 2024-05-28 | 21.460 | 21.820 | 21.400 | 21.480 | 20.561 | 84,941 |
| 2024-05-27 | 21.060 | 21.460 | 20.960 | 21.460 | 20.542 | 104,169 |
| 2024-05-24 | 20.940 | 20.940 | 20.600 | 20.880 | 19.987 | 204,015 |
| 2024-05-23 | 21.200 | 21.440 | 21.000 | 21.060 | 20.159 | 156,263 |
| 2024-05-22 | 21.400 | 21.560 | 21.120 | 21.300 | 20.389 | 159,803 |
| 2024-05-21 | 22.660 | 22.660 | 21.500 | 21.500 | 20.580 | 462,986 |
| 2024-05-20 | 22.780 | 23.140 | 22.760 | 22.800 | 21.825 | 135,199 |
| 2024-05-17 | 22.380 | 22.880 | 22.360 | 22.560 | 21.595 | 332,077 |
| 2024-05-16 | 22.600 | 22.660 | 22.240 | 22.300 | 21.346 | 140,039 |
| 2024-05-15 | 23.400 | 23.800 | 22.640 | 22.640 | 21.672 | 300,221 |
| 2024-05-14 | 22.940 | 23.640 | 22.760 | 23.400 | 22.399 | 371,078 |
| 2024-05-13 | 23.360 | 23.360 | 22.440 | 22.940 | 21.959 | 222,059 |
| 2024-05-10 | 22.700 | 23.760 | 22.640 | 22.860 | 21.882 | 321,199 |
| 2024-05-09 | 23.280 | 23.820 | 22.420 | 22.740 | 21.576 | 293,056 |
| 2024-05-08 | 22.300 | 24.160 | 21.720 | 23.300 | 22.107 | 476,759 |
| 2024-05-07 | 22.900 | 23.320 | 22.680 | 23.080 | 21.898 | 207,792 |
| 2024-05-06 | 22.760 | 23.000 | 22.580 | 22.680 | 21.519 | 100,735 |
| 2024-05-03 | 23.460 | 23.480 | 22.600 | 22.680 | 21.519 | 168,706 |
| 2024-05-02 | 22.200 | 23.740 | 22.200 | 23.420 | 22.221 | 239,094 |
| 2024-04-30 | 22.240 | 22.440 | 22.040 | 22.120 | 20.988 | 101,402 |
| 2024-04-29 | 22.000 | 22.340 | 21.900 | 22.340 | 21.196 | 164,778 |
| 2024-04-26 | 23.380 | 23.380 | 21.880 | 21.880 | 20.760 | 313,927 |
| 2024-04-25 | 23.220 | 23.580 | 22.940 | 23.220 | 22.031 | 108,936 |
| 2024-04-24 | 23.520 | 23.560 | 23.000 | 23.040 | 21.860 | 200,737 |
| 2024-04-23 | 23.520 | 23.520 | 22.960 | 23.280 | 22.088 | 117,898 |
| 2024-04-22 | 23.900 | 24.300 | 23.440 | 23.520 | 22.316 | 146,992 |
| 2024-04-19 | 24.160 | 24.160 | 23.540 | 23.780 | 22.563 | 191,650 |
| 2024-04-18 | 24.240 | 24.500 | 23.840 | 24.500 | 23.246 | 211,210 |
| 2024-04-17 | 24.180 | 24.600 | 23.800 | 24.160 | 22.923 | 140,716 |
| 2024-04-16 | 23.900 | 24.600 | 23.760 | 24.140 | 22.904 | 271,509 |
| 2024-04-15 | 24.560 | 24.720 | 24.200 | 24.300 | 23.056 | 218,255 |
| 2024-04-12 | 24.520 | 24.840 | 24.300 | 24.460 | 23.208 | 237,236 |
| 2024-04-11 | 23.700 | 24.860 | 23.620 | 24.160 | 22.923 | 456,385 |
| 2024-04-10 | 23.580 | 23.980 | 23.040 | 23.400 | 22.202 | 297,854 |
| 2024-04-09 | 23.100 | 23.520 | 23.060 | 23.260 | 22.069 | 153,364 |
| 2024-04-08 | 23.000 | 23.320 | 22.780 | 23.040 | 21.860 | 126,657 |
| 2024-04-05 | 23.300 | 23.640 | 22.740 | 23.000 | 21.822 | 244,220 |
| 2024-04-04 | 22.560 | 24.020 | 22.320 | 23.560 | 22.354 | 597,272 |
| 2024-04-03 | 21.480 | 22.060 | 21.080 | 22.060 | 20.931 | 291,248 |
| 2024-04-02 | 21.040 | 21.700 | 20.880 | 21.480 | 20.380 | 187,159 |
| 2024-03-28 | 20.800 | 21.120 | 20.780 | 21.040 | 19.963 | 91,280 |
| 2024-03-27 | 20.840 | 20.860 | 20.570 | 20.780 | 19.716 | 159,112 |
| 2024-03-26 | 21.250 | 21.270 | 20.880 | 20.960 | 19.887 | 142,369 |
| 2024-03-25 | 21.490 | 21.630 | 21.280 | 21.360 | 20.266 | 101,014 |
| 2024-03-22 | 21.380 | 22.030 | 21.300 | 21.570 | 20.466 | 154,819 |
| 2024-03-21 | 21.700 | 21.860 | 21.480 | 21.550 | 20.447 | 238,069 |
| 2024-03-20 | 21.200 | 21.200 | 20.750 | 21.100 | 20.020 | 83,011 |
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.