AMG Critical Materials N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	21.200	21.560	20.950	21.240	20.153	100,815
2024-03-18	21.200	21.580	21.090	21.320	20.228	123,219
2024-03-15	21.540	21.700	21.100	21.120	20.039	196,548
2024-03-14	21.940	21.940	21.140	21.330	20.238	142,670
2024-03-13	21.420	21.930	21.400	21.750	20.636	166,814
2024-03-12	21.660	21.780	21.200	21.410	20.314	144,866
2024-03-11	21.080	21.540	20.920	21.470	20.371	141,957
2024-03-08	21.620	21.680	21.050	21.310	20.219	159,704
2024-03-07	21.600	21.910	21.210	21.580	20.475	191,251
2024-03-06	21.180	22.180	21.180	21.710	20.599	266,140
2024-03-05	21.500	22.120	21.140	21.140	20.058	317,800
2024-03-04	21.500	22.200	21.440	21.920	20.798	347,840
2024-03-01	21.280	21.630	21.120	21.470	20.371	272,122
2024-02-29	20.530	21.520	20.370	21.110	20.029	239,340
2024-02-28	21.340	21.370	20.370	20.500	19.450	266,726
2024-02-27	20.700	21.580	20.690	21.550	20.447	407,828
2024-02-26	19.765	20.540	19.350	20.450	19.403	293,758
2024-02-23	20.170	20.560	19.455	19.935	18.914	332,045
2024-02-22	17.610	20.450	17.265	20.100	19.071	1,143,715
2024-02-21	19.270	19.400	19.000	19.070	18.094	204,343
2024-02-20	19.410	19.490	19.095	19.320	18.331	173,506
2024-02-19	20.110	20.380	19.485	19.560	18.559	297,016
2024-02-16	20.120	20.500	19.780	19.945	18.924	350,039
2024-02-15	18.795	19.660	18.660	19.630	18.625	333,255
2024-02-14	18.420	18.825	18.220	18.825	17.861	162,337
2024-02-13	19.100	19.100	18.175	18.420	17.477	263,302
2024-02-12	18.620	19.190	18.590	19.110	18.132	275,901
2024-02-09	18.840	18.985	18.590	18.590	17.638	184,560
2024-02-08	18.350	19.020	18.300	18.840	17.875	304,346
2024-02-07	19.060	19.120	18.250	18.385	17.444	271,462
2024-02-06	18.600	19.125	18.430	19.060	18.084	186,886
2024-02-05	18.615	19.095	18.350	18.455	17.510	253,292
2024-02-02	19.170	19.350	18.805	18.805	17.842	202,179
2024-02-01	19.520	19.735	18.990	19.020	18.046	277,465
2024-01-31	19.980	20.120	19.735	19.735	18.725	188,699
2024-01-30	20.560	20.570	19.820	20.010	18.986	313,534
2024-01-29	20.980	20.980	20.390	20.670	19.612	127,639
2024-01-26	19.980	21.130	19.900	20.930	19.858	316,301
2024-01-25	20.100	20.250	19.720	19.995	18.971	183,539
2024-01-24	19.875	20.380	19.675	20.080	19.052	314,299
2024-01-23	19.430	19.685	19.175	19.405	18.412	203,361
2024-01-22	19.345	19.810	19.080	19.180	18.198	246,128
2024-01-19	20.210	20.320	19.475	19.475	18.478	185,536
2024-01-18	19.895	20.250	19.735	20.130	19.099	144,915
2024-01-17	20.230	20.250	19.780	19.835	18.820	240,777
2024-01-16	20.700	20.800	20.420	20.580	19.526	97,345
2024-01-15	21.000	21.250	20.740	20.880	19.811	114,706
2024-01-12	20.500	21.040	20.500	20.980	19.906	164,491
2024-01-11	20.820	20.990	20.360	20.360	19.318	155,026
2024-01-10	20.980	21.170	20.580	20.580	19.526	267,875
2024-01-09	21.440	21.450	20.870	21.110	20.029	170,183
2024-01-08	21.380	21.460	20.880	21.400	20.304	196,666
2024-01-05	21.240	21.480	21.000	21.430	20.333	231,970
2024-01-04	21.960	22.140	21.500	21.640	20.532	215,911
2024-01-03	23.000	23.040	21.920	22.110	20.978	368,047
2024-01-02	23.250	24.100	22.770	23.210	22.022	303,037
2023-12-29	23.020	23.180	22.820	22.820	21.652	134,184
2023-12-28	23.590	23.650	22.920	23.070	21.889	201,886
2023-12-27	22.720	23.560	22.680	23.490	22.287	315,370
2023-12-22	22.470	22.800	22.370	22.450	21.301	175,174

← NewerPage 12 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.