AMG Critical Materials N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	48.000	48.690	47.180	47.300	44.421	160,054
2023-07-05	48.390	48.620	47.880	48.470	45.520	108,236
2023-07-04	48.240	48.470	47.940	48.370	45.426	73,866
2023-07-03	48.000	48.520	47.930	48.360	45.416	156,280
2023-06-30	47.150	47.720	46.920	47.490	44.599	144,643
2023-06-29	46.850	47.320	46.580	47.090	44.224	139,487
2023-06-28	46.850	46.990	46.300	46.720	43.876	99,325
2023-06-27	47.140	47.460	45.770	46.760	43.914	152,488
2023-06-26	47.310	47.360	46.350	46.920	44.064	93,036
2023-06-23	47.660	47.660	46.540	46.990	44.130	103,709
2023-06-22	47.060	47.840	46.480	47.760	44.853	156,227
2023-06-21	47.420	47.980	46.730	47.570	44.674	187,404
2023-06-20	47.510	47.530	46.060	46.900	44.045	209,470
2023-06-19	47.950	48.170	47.600	47.860	44.947	148,193
2023-06-16	49.050	49.050	47.380	48.070	45.144	395,186
2023-06-15	48.740	49.320	48.640	48.990	46.008	220,096
2023-06-14	47.800	49.260	47.580	49.040	46.055	285,623
2023-06-13	46.850	48.080	46.820	47.840	44.928	291,519
2023-06-12	46.400	46.550	45.670	46.490	43.660	205,695
2023-06-09	46.010	47.490	46.010	46.800	43.951	231,978
2023-06-08	45.200	46.220	45.070	45.940	43.144	218,574
2023-06-07	45.400	45.840	45.160	45.410	42.646	176,204
2023-06-06	44.320	45.350	44.250	45.280	42.524	198,199
2023-06-05	44.760	45.050	44.200	44.970	42.233	222,520
2023-06-02	43.960	44.820	43.500	44.750	42.026	418,295
2023-06-01	42.180	43.270	42.180	43.270	40.636	245,077
2023-05-31	42.000	42.460	41.140	42.140	39.575	357,155
2023-05-30	42.510	43.430	42.150	42.300	39.725	305,949
2023-05-29	42.970	43.040	42.150	42.550	39.960	132,080
2023-05-26	42.600	42.900	41.680	42.420	39.838	395,717
2023-05-25	38.840	42.910	38.840	42.180	39.612	1,072,456
2023-05-24	38.100	39.330	37.790	38.760	36.401	314,528
2023-05-23	37.300	38.520	37.150	38.450	36.109	296,376
2023-05-22	38.680	38.680	37.350	37.520	35.236	307,490
2023-05-19	38.690	39.280	38.520	38.710	36.354	548,930
2023-05-18	38.180	38.740	38.120	38.480	36.138	215,431
2023-05-17	37.680	38.380	37.680	38.080	35.762	269,819
2023-05-16	37.200	37.980	37.020	37.670	35.377	162,889
2023-05-15	36.980	37.500	36.900	37.340	35.067	158,175
2023-05-12	36.000	36.800	35.660	36.610	34.381	222,003
2023-05-11	36.870	37.320	35.820	36.150	33.949	223,923
2023-05-10	37.700	38.710	36.890	37.210	34.945	606,804
2023-05-09	37.540	37.980	37.450	37.880	35.574	249,296
2023-05-08	37.380	38.040	37.060	37.570	35.283	375,268
2023-05-05	36.100	37.420	36.100	37.340	34.691	560,414
2023-05-04	36.360	36.420	33.950	35.760	33.223	668,912
2023-05-03	33.810	34.700	33.600	34.400	31.960	312,452
2023-05-02	34.400	34.600	33.640	34.040	31.625	389,173
2023-04-28	33.360	33.780	32.750	33.780	31.384	192,225
2023-04-27	33.000	33.380	32.790	33.100	30.752	170,730
2023-04-26	33.000	33.140	32.290	33.140	30.789	186,086
2023-04-25	32.940	33.140	32.670	32.990	30.650	174,338
2023-04-24	32.500	33.210	32.220	33.150	30.799	242,115
2023-04-21	33.000	33.320	32.550	32.670	30.353	234,841
2023-04-20	33.800	33.880	32.700	33.340	30.975	302,135
2023-04-19	34.380	34.400	33.610	34.020	31.607	209,496
2023-04-18	33.860	34.330	33.680	33.880	31.477	230,912
2023-04-17	34.420	34.420	33.380	33.740	31.347	317,662
2023-04-14	34.810	34.830	34.090	34.330	31.895	196,868
2023-04-13	34.390	34.460	34.080	34.440	31.997	226,970

← NewerPage 15 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.