AMG Critical Materials N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	35.440	35.440	34.210	34.310	31.876	345,171
2023-04-11	35.640	36.040	35.060	35.550	33.028	203,088
2023-04-06	35.770	36.140	35.010	35.340	32.833	220,654
2023-04-05	36.620	36.840	35.490	35.730	33.196	310,819
2023-04-04	38.490	38.660	36.600	36.710	34.106	621,227
2023-04-03	39.310	39.590	38.270	38.510	35.778	262,588
2023-03-31	38.960	39.280	38.240	39.220	36.438	363,046
2023-03-30	37.340	38.740	37.120	38.740	35.992	516,410
2023-03-29	36.000	36.640	35.640	36.640	34.041	240,301
2023-03-28	36.200	36.620	35.240	35.720	33.186	245,053
2023-03-27	35.500	35.780	34.320	34.960	32.480	257,983
2023-03-24	35.440	35.440	34.040	34.860	32.387	299,303
2023-03-23	34.800	35.720	34.200	35.580	33.056	279,829
2023-03-22	34.700	34.820	34.280	34.500	32.053	148,556
2023-03-21	34.740	35.200	34.280	34.660	32.202	227,938
2023-03-20	32.900	34.200	32.200	33.820	31.421	375,862
2023-03-17	35.040	35.620	33.160	33.400	31.031	439,087
2023-03-16	34.560	35.020	32.960	34.360	31.923	363,978
2023-03-15	36.840	36.840	33.820	33.820	31.421	401,524
2023-03-14	35.420	37.240	34.860	36.880	34.264	340,601
2023-03-13	37.420	37.640	35.040	35.580	33.056	409,969
2023-03-10	37.800	37.980	37.220	37.540	34.877	268,895
2023-03-09	39.300	39.300	38.220	38.780	36.029	211,548
2023-03-08	38.800	39.620	38.540	39.460	36.661	167,403
2023-03-07	39.700	39.700	38.820	38.940	36.178	202,301
2023-03-06	39.800	39.940	39.080	39.740	36.921	238,132
2023-03-03	39.020	40.160	39.020	39.860	37.033	304,856
2023-03-02	38.420	38.940	38.160	38.920	36.159	198,865
2023-03-01	38.000	38.940	37.800	38.700	35.955	381,689
2023-02-28	38.080	38.120	37.280	37.300	34.654	291,413
2023-02-27	37.560	38.760	37.500	38.500	35.769	270,353
2023-02-24	37.880	38.120	36.900	37.340	34.691	321,760
2023-02-23	39.900	41.240	37.560	38.000	35.305	700,812
2023-02-22	38.800	38.800	37.480	38.120	35.416	264,844
2023-02-21	38.800	39.220	38.060	38.860	36.104	261,982
2023-02-20	38.740	39.320	38.560	39.000	36.234	152,161
2023-02-17	38.160	38.640	38.120	38.360	35.639	163,071
2023-02-16	38.200	38.640	37.680	38.560	35.825	182,741
2023-02-15	37.340	37.860	37.080	37.860	35.175	187,521
2023-02-14	38.300	38.420	37.320	37.440	34.784	159,048
2023-02-13	38.160	38.380	37.640	38.140	35.435	131,119
2023-02-10	39.180	39.240	37.980	38.220	35.509	236,946
2023-02-09	39.000	39.720	38.560	39.580	36.773	450,788
2023-02-08	37.400	38.840	37.380	38.560	35.825	444,123
2023-02-07	34.580	37.080	34.580	36.900	34.283	447,823
2023-02-06	35.000	35.060	34.200	34.320	31.886	160,736
2023-02-03	34.620	35.540	34.560	35.400	32.889	173,551
2023-02-02	34.640	35.420	34.420	34.880	32.406	239,707
2023-02-01	35.740	36.140	34.440	34.560	32.109	296,675
2023-01-31	34.000	35.760	33.820	35.740	33.205	403,433
2023-01-30	35.340	35.340	33.580	33.880	31.477	464,060
2023-01-27	35.000	35.740	34.840	35.700	33.168	201,576
2023-01-26	35.200	35.300	34.600	34.940	32.462	135,950
2023-01-25	35.120	35.260	34.840	35.120	32.629	95,756
2023-01-24	35.320	35.340	34.720	35.160	32.666	143,743
2023-01-23	34.480	35.200	34.300	35.200	32.703	191,934
2023-01-20	34.040	34.880	33.920	34.140	31.718	137,450
2023-01-19	34.200	34.260	33.620	33.920	31.514	162,344
2023-01-18	34.360	35.020	34.180	34.600	32.146	198,759
2023-01-17	34.020	34.240	33.540	34.160	31.737	195,234

← NewerPage 16 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.