AMG Critical Materials N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	22.190	22.980	22.060	22.780	21.614	232,999
2023-12-20	22.870	23.080	22.650	22.720	21.557	159,551
2023-12-19	22.470	22.880	22.400	22.880	21.709	195,349
2023-12-18	22.380	22.750	22.130	22.570	21.414	194,878
2023-12-15	22.930	23.100	22.560	22.560	21.405	321,552
2023-12-14	22.300	23.220	22.100	22.730	21.566	723,003
2023-12-13	21.620	22.090	21.590	21.720	20.608	158,452
2023-12-12	22.170	22.500	21.650	21.710	20.599	294,208
2023-12-11	22.360	22.860	22.120	22.220	21.082	268,600
2023-12-08	21.440	22.900	21.200	22.600	21.443	460,765
2023-12-07	20.980	21.550	20.720	21.440	20.342	259,477
2023-12-06	20.900	21.180	20.560	21.030	19.953	262,891
2023-12-05	21.020	21.170	20.780	20.910	19.839	173,494
2023-12-04	21.930	22.090	21.190	21.220	20.134	234,691
2023-12-01	21.490	22.280	21.430	21.960	20.836	260,700
2023-11-30	21.500	22.010	21.370	21.820	20.703	208,218
2023-11-29	20.930	21.750	20.930	21.530	20.428	144,139
2023-11-28	21.160	21.160	20.690	21.160	20.077	130,979
2023-11-27	20.990	21.260	20.940	21.200	20.115	115,070
2023-11-24	21.100	21.360	20.880	21.280	20.191	104,295
2023-11-23	20.880	21.200	20.670	21.170	20.086	120,584
2023-11-22	21.030	21.280	20.740	20.910	19.839	200,934
2023-11-21	21.930	22.080	21.320	21.340	20.247	357,167
2023-11-20	22.380	22.700	22.070	22.390	21.244	214,492
2023-11-17	21.350	22.240	21.350	22.240	21.101	443,004
2023-11-16	21.500	21.780	21.260	21.420	20.323	232,577
2023-11-15	21.470	21.860	21.320	21.800	20.684	266,465
2023-11-14	20.230	21.300	20.140	21.270	20.181	315,367
2023-11-13	20.350	20.390	19.670	20.110	19.080	449,820
2023-11-10	19.375	20.210	18.940	20.140	19.109	565,886
2023-11-09	18.500	20.600	16.650	19.720	18.710	2,856,890
2023-11-08	23.800	23.870	22.970	23.170	21.984	214,090
2023-11-07	24.390	24.550	23.560	23.830	22.610	215,416
2023-11-06	25.470	25.560	24.650	24.650	23.388	184,289
2023-11-03	25.250	25.980	24.900	25.240	23.948	194,280
2023-11-02	24.860	25.550	24.660	25.000	23.720	234,023
2023-11-01	24.580	24.750	24.080	24.610	23.350	107,995
2023-10-31	24.360	24.840	24.140	24.580	23.322	693,862
2023-10-30	24.610	24.610	24.230	24.320	23.075	104,766
2023-10-27	24.890	25.100	24.230	24.410	23.160	174,953
2023-10-26	24.290	24.920	24.170	24.700	23.435	116,470
2023-10-25	25.320	25.350	24.410	24.510	23.255	122,846
2023-10-24	24.450	25.350	24.110	25.280	23.986	211,128
2023-10-23	24.300	24.420	23.540	24.320	23.075	167,354
2023-10-20	24.820	25.270	24.380	24.380	23.132	137,539
2023-10-19	25.200	25.360	24.730	25.110	23.824	81,040
2023-10-18	25.260	25.380	24.960	25.050	23.768	159,990
2023-10-17	25.120	25.590	24.950	25.470	24.166	156,418
2023-10-16	25.800	25.890	24.870	25.280	23.986	278,150
2023-10-13	25.820	26.360	25.820	25.860	24.536	271,922
2023-10-12	26.270	26.360	25.650	25.840	24.517	308,856
2023-10-11	26.590	26.620	25.840	25.940	24.612	212,128
2023-10-10	25.970	26.780	25.700	26.710	25.343	279,860
2023-10-09	25.800	26.030	25.550	26.000	24.669	168,739
2023-10-06	25.820	25.960	25.110	25.660	24.346	263,442
2023-10-05	26.240	26.320	25.740	25.770	24.451	168,548
2023-10-04	25.940	26.540	25.600	26.210	24.868	228,418
2023-10-03	26.620	27.090	26.140	26.200	24.859	289,682
2023-10-02	28.730	28.860	27.370	27.370	25.969	242,875
2023-09-29	28.040	28.990	27.910	28.500	27.041	267,394

← NewerPage 13 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.