AMG Critical Materials N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	35.500	35.660	34.320	34.360	31.923	211,379
2023-01-13	34.400	35.380	34.400	35.120	32.629	188,258
2023-01-12	34.460	34.940	34.140	34.540	32.090	179,496
2023-01-11	34.580	35.080	34.100	34.260	31.830	218,200
2023-01-10	33.880	34.580	33.720	34.160	31.737	181,273
2023-01-09	34.960	35.000	34.200	34.360	31.923	194,556
2023-01-06	33.420	34.680	33.280	34.500	32.053	190,549
2023-01-05	33.300	33.880	32.980	33.200	30.845	196,131
2023-01-04	34.820	34.820	33.020	33.300	30.938	338,941
2023-01-03	35.200	35.220	34.540	34.540	32.090	149,358
2023-01-02	34.880	35.440	34.760	35.100	32.610	108,079
2022-12-30	35.200	35.200	34.400	34.400	31.960	128,074
2022-12-29	35.400	35.560	35.140	35.180	32.685	113,266
2022-12-28	35.780	36.000	35.320	35.440	32.926	101,560
2022-12-27	36.300	36.560	35.860	35.940	33.391	101,455
2022-12-23	35.720	36.460	35.560	36.120	33.558	178,473
2022-12-22	36.760	37.220	36.080	36.100	33.539	221,198
2022-12-21	35.780	36.680	35.420	36.680	34.078	156,675
2022-12-20	35.040	35.540	34.460	35.500	32.982	185,910
2022-12-19	35.300	35.920	35.300	35.500	32.982	124,817
2022-12-16	35.720	35.780	34.900	35.300	32.796	247,605
2022-12-15	35.680	36.440	35.520	35.780	33.242	169,583
2022-12-14	36.480	36.480	35.820	35.940	33.391	122,623
2022-12-13	36.200	37.280	36.100	36.520	33.930	269,673
2022-12-12	36.260	36.380	35.900	35.920	33.372	163,233
2022-12-09	37.020	37.300	36.480	36.760	34.153	150,740
2022-12-08	36.600	37.640	36.380	37.020	34.394	182,547
2022-12-07	36.800	37.120	36.420	36.640	34.041	148,193
2022-12-06	36.960	37.420	36.840	37.080	34.450	180,105
2022-12-05	37.500	37.920	36.960	37.080	34.450	189,805
2022-12-02	37.400	37.580	36.880	37.500	34.840	220,454
2022-12-01	38.020	38.060	37.300	37.360	34.710	205,503
2022-11-30	37.220	37.760	36.700	37.700	35.026	308,166
2022-11-29	35.940	37.120	35.680	37.060	34.431	278,044
2022-11-28	35.900	36.140	35.420	35.900	33.354	251,186
2022-11-25	36.400	36.420	35.840	36.160	33.595	269,359
2022-11-24	35.760	36.600	35.500	36.500	33.911	286,406
2022-11-23	36.000	36.320	35.620	35.820	33.279	345,796
2022-11-22	34.480	36.060	34.280	35.620	33.093	303,580
2022-11-21	33.980	34.520	33.400	34.240	31.811	281,142
2022-11-18	34.640	34.740	33.360	34.080	31.663	1,219,058
2022-11-17	34.880	35.160	33.920	34.420	31.979	226,648
2022-11-16	35.720	36.020	34.660	34.860	32.387	294,920
2022-11-15	37.320	37.440	35.720	36.040	33.484	487,659
2022-11-14	37.300	37.400	36.520	37.100	34.468	275,664
2022-11-11	38.080	38.400	37.060	37.240	34.599	434,635
2022-11-10	36.640	38.180	36.240	37.820	35.137	344,711
2022-11-09	38.160	38.160	36.420	37.080	34.450	343,354
2022-11-08	37.200	38.300	36.900	38.060	35.360	333,964
2022-11-07	36.160	37.380	35.560	37.220	34.580	504,223
2022-11-04	35.500	37.180	35.500	36.380	33.800	762,488
2022-11-03	32.980	35.180	32.580	35.000	32.517	1,154,316
2022-11-02	33.480	33.480	31.720	32.200	29.916	329,016
2022-11-01	32.000	33.140	31.860	32.940	30.604	415,129
2022-10-31	32.060	32.240	30.140	31.660	29.414	1,068,682
2022-10-28	31.000	32.100	30.440	31.860	29.600	296,670
2022-10-27	31.040	31.900	30.080	31.540	29.303	548,424
2022-10-26	28.000	31.460	27.920	31.400	29.173	785,457
2022-10-25	27.680	27.700	26.540	27.540	25.587	352,786
2022-10-24	27.720	27.720	26.680	27.380	25.438	342,080

← NewerPage 17 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.