AMG Critical Materials N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	27.080	27.980	26.600	27.260	25.048	342,411
2022-07-28	25.600	27.200	25.140	26.960	24.772	674,809
2022-07-27	24.560	25.040	24.200	25.040	23.008	172,769
2022-07-26	24.840	25.120	24.220	24.320	22.346	125,857
2022-07-25	24.300	24.800	24.100	24.660	22.659	96,643
2022-07-22	24.360	24.800	24.020	24.420	22.438	173,146
2022-07-21	24.500	24.940	23.920	24.380	22.401	211,264
2022-07-20	23.800	24.480	23.620	24.480	22.493	295,616
2022-07-19	22.980	23.800	22.640	23.720	21.795	164,230
2022-07-18	22.560	23.440	22.560	23.240	21.354	229,590
2022-07-15	21.660	22.200	21.400	22.160	20.362	151,790
2022-07-14	21.920	22.340	21.460	21.640	19.884	141,394
2022-07-13	22.280	22.440	21.540	21.980	20.196	162,528
2022-07-12	22.180	22.380	21.720	22.380	20.564	189,488
2022-07-11	22.540	23.000	22.080	22.480	20.656	174,672
2022-07-08	22.960	23.080	22.200	23.080	21.207	174,344
2022-07-07	22.000	23.020	21.960	22.760	20.913	382,558
2022-07-06	22.540	22.800	21.740	21.840	20.068	273,280
2022-07-05	24.000	24.000	22.040	22.180	20.380	328,246
2022-07-04	23.860	24.120	23.520	23.660	21.740	139,967
2022-07-01	24.320	24.580	23.540	23.800	21.868	240,111
2022-06-30	24.820	24.860	23.960	24.600	22.604	220,641
2022-06-29	25.400	25.660	25.020	25.120	23.081	158,991
2022-06-28	26.200	26.820	25.860	25.860	23.761	156,260
2022-06-27	25.840	26.560	25.800	26.040	23.927	183,108
2022-06-24	25.200	25.700	24.820	25.640	23.559	219,896
2022-06-23	25.720	25.760	24.820	24.880	22.861	328,683
2022-06-22	26.920	27.020	25.560	26.000	23.890	369,729
2022-06-21	27.340	28.120	27.340	27.640	25.397	204,606
2022-06-20	26.600	27.240	26.200	27.120	24.919	139,344
2022-06-17	26.220	26.960	25.660	26.460	24.313	753,214
2022-06-16	27.600	27.600	25.760	25.980	23.872	360,346
2022-06-15	27.260	27.980	26.960	27.860	25.599	343,953
2022-06-14	29.060	29.280	26.920	26.920	24.735	680,313
2022-06-13	30.800	30.880	28.760	29.020	26.665	415,992
2022-06-10	32.640	32.960	31.520	31.660	29.091	162,191
2022-06-09	33.640	33.860	33.040	33.120	30.432	141,499
2022-06-08	35.060	35.160	33.820	34.000	31.241	155,146
2022-06-07	34.300	35.180	34.280	34.940	32.104	146,013
2022-06-06	34.800	35.120	34.540	34.540	31.737	97,331
2022-06-03	35.040	35.180	34.360	34.360	31.571	177,196
2022-06-02	34.200	35.040	34.100	34.800	31.976	143,695
2022-06-01	34.260	34.740	33.620	34.140	31.369	164,222
2022-05-31	34.560	34.680	34.000	34.260	31.480	266,952
2022-05-30	34.240	34.580	34.020	34.500	31.700	189,495
2022-05-27	33.080	34.180	33.000	33.900	31.149	270,839
2022-05-26	32.480	32.920	32.240	32.920	30.248	101,933
2022-05-25	32.500	32.820	31.580	32.340	29.715	136,206
2022-05-24	32.900	32.900	32.140	32.180	29.568	154,027
2022-05-23	32.900	33.180	32.220	32.980	30.303	131,793
2022-05-20	32.260	32.540	31.880	32.460	29.826	416,101
2022-05-19	31.580	31.800	30.800	31.780	29.201	257,138
2022-05-18	32.640	33.180	32.140	32.180	29.568	264,319
2022-05-17	31.320	32.640	31.040	32.520	29.881	385,175
2022-05-16	29.720	30.800	29.600	30.280	27.823	231,435
2022-05-13	29.400	29.920	29.100	29.780	27.363	213,047
2022-05-12	29.360	29.380	28.260	29.080	26.720	297,108
2022-05-11	29.220	30.300	29.220	30.120	27.676	330,376
2022-05-10	28.920	30.000	28.580	29.080	26.720	405,146
2022-05-09	31.280	31.280	28.980	29.040	26.683	460,513

← NewerPage 19 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.