AMG Critical Materials N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	25.860	27.260	25.560	27.220	25.289	423,271
2022-10-20	25.200	26.060	24.600	26.060	24.212	376,552
2022-10-19	24.700	25.400	24.140	25.340	23.543	299,049
2022-10-18	24.700	25.300	24.380	24.560	22.818	308,927
2022-10-17	23.580	24.380	23.440	24.380	22.651	292,297
2022-10-14	24.400	24.620	23.360	23.480	21.815	334,090
2022-10-13	24.300	24.600	22.660	23.820	22.130	451,973
2022-10-12	24.140	24.600	23.820	24.340	22.614	224,954
2022-10-11	24.500	24.500	23.260	24.320	22.595	279,339
2022-10-10	24.240	25.180	23.800	24.540	22.799	212,502
2022-10-07	23.500	24.580	23.380	24.340	22.614	229,703
2022-10-06	24.600	24.660	23.600	23.700	22.019	183,393
2022-10-05	24.500	24.620	23.680	24.060	22.353	164,754
2022-10-04	24.160	24.560	23.960	24.540	22.799	297,571
2022-10-03	23.100	23.780	22.760	23.620	21.945	134,045
2022-09-30	22.980	23.500	22.580	23.280	21.629	199,225
2022-09-29	23.420	23.420	22.580	22.940	21.313	184,563
2022-09-28	22.940	23.520	22.300	23.400	21.740	215,643
2022-09-27	23.060	23.760	23.000	23.420	21.759	193,549
2022-09-26	22.100	23.180	22.040	22.680	21.071	288,719
2022-09-23	24.300	24.340	22.440	22.440	20.848	275,820
2022-09-22	24.500	24.960	24.180	24.480	22.744	158,020
2022-09-21	24.400	25.220	24.160	25.080	23.301	131,407
2022-09-20	25.320	25.420	24.460	24.660	22.911	141,524
2022-09-19	24.680	25.280	24.240	25.120	23.338	144,913
2022-09-16	24.880	24.900	24.380	24.780	23.022	355,049
2022-09-15	25.400	25.600	25.020	25.320	23.524	213,936
2022-09-14	25.200	26.060	25.060	25.520	23.710	193,168
2022-09-13	26.000	26.460	25.420	25.480	23.673	237,684
2022-09-12	25.700	26.200	25.200	25.900	24.063	199,272
2022-09-09	24.500	25.240	24.440	25.240	23.450	350,225
2022-09-08	24.340	24.540	23.560	24.140	22.428	185,797
2022-09-07	23.860	24.140	23.640	24.080	22.372	91,425
2022-09-06	24.700	25.320	23.920	24.140	22.428	222,328
2022-09-05	24.180	24.380	23.800	24.020	22.316	106,376
2022-09-02	24.500	24.700	23.960	24.560	22.818	124,982
2022-09-01	25.180	25.180	24.120	24.220	22.502	200,462
2022-08-31	26.160	26.480	25.520	25.520	23.710	136,671
2022-08-30	26.980	26.980	25.820	26.000	24.156	144,026
2022-08-29	26.760	26.860	26.140	26.560	24.676	163,576
2022-08-26	28.000	28.240	27.200	27.200	25.271	129,142
2022-08-25	28.000	28.180	27.580	27.840	25.865	134,240
2022-08-24	26.940	27.800	26.700	27.620	25.661	143,985
2022-08-23	26.300	27.340	26.120	27.120	25.196	113,912
2022-08-22	27.400	27.500	26.120	26.420	24.546	236,256
2022-08-19	27.800	28.160	27.380	27.380	25.438	189,615
2022-08-18	27.700	28.340	27.520	28.160	26.163	108,530
2022-08-17	28.560	28.760	27.700	27.740	25.772	155,858
2022-08-16	28.300	28.480	27.900	28.480	26.460	136,532
2022-08-15	29.160	29.160	28.040	28.040	26.051	111,368
2022-08-12	29.160	29.480	28.740	28.940	26.887	142,647
2022-08-11	28.520	29.220	28.520	29.140	27.073	290,838
2022-08-10	27.760	28.280	27.200	28.260	26.255	160,254
2022-08-09	27.940	28.000	27.460	27.760	25.791	122,486
2022-08-08	27.700	28.340	27.580	27.900	25.921	134,237
2022-08-05	27.700	28.000	26.860	27.540	25.587	161,295
2022-08-04	27.000	27.700	26.920	27.560	25.605	171,802
2022-08-03	27.200	27.760	26.880	26.980	25.066	172,636
2022-08-02	26.620	27.340	26.540	27.200	25.271	276,509
2022-08-01	26.960	28.180	26.880	26.880	24.973	344,357

← NewerPage 18 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.