AMG Critical Materials N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	32.300	32.320	30.900	31.960	29.091	492,507
2022-05-05	37.400	37.400	31.960	32.220	29.327	1,754,513
2022-05-04	37.500	37.600	36.100	37.120	33.787	280,554
2022-05-03	37.260	37.260	35.880	37.240	33.897	252,968
2022-05-02	36.900	37.240	36.260	36.540	33.259	171,687
2022-04-29	36.860	37.680	36.400	37.540	34.170	205,331
2022-04-28	37.000	37.140	35.660	36.120	32.877	169,890
2022-04-27	35.420	36.760	35.240	36.560	33.278	180,869
2022-04-26	36.280	36.420	35.160	35.760	32.549	377,699
2022-04-25	36.880	36.980	35.820	35.840	32.622	421,581
2022-04-22	40.520	40.520	37.820	37.920	34.515	498,084
2022-04-21	40.600	41.720	40.280	41.260	37.556	178,360
2022-04-20	39.960	41.000	39.760	40.660	37.009	213,993
2022-04-19	40.060	40.320	39.360	39.760	36.190	194,215
2022-04-14	40.380	40.500	39.560	39.980	36.391	229,256
2022-04-13	39.540	40.200	39.320	40.140	36.536	162,925
2022-04-12	39.100	39.720	38.320	39.720	36.154	187,141
2022-04-11	40.100	40.220	39.040	39.400	35.863	228,298
2022-04-08	40.700	41.180	40.080	40.480	36.846	185,121
2022-04-07	40.220	40.880	39.920	40.040	36.445	149,026
2022-04-06	40.700	41.340	39.740	40.400	36.773	238,582
2022-04-05	41.200	41.620	40.420	40.920	37.246	265,052
2022-04-04	40.300	41.360	40.040	41.360	37.647	291,531
2022-04-01	39.140	40.000	38.920	39.840	36.263	139,009
2022-03-31	40.180	40.320	38.900	39.140	35.626	240,221
2022-03-30	39.500	40.280	39.440	40.280	36.664	303,976
2022-03-29	40.680	41.040	39.520	39.980	36.391	215,228
2022-03-28	41.300	42.320	40.280	40.320	36.700	318,870
2022-03-25	40.720	41.600	40.680	41.140	37.446	359,131
2022-03-24	40.020	41.040	39.840	40.560	36.918	295,400
2022-03-23	39.700	40.200	38.780	39.980	36.391	294,863
2022-03-22	38.420	40.260	38.420	39.400	35.863	477,035
2022-03-21	37.000	38.340	36.960	38.180	34.752	363,930
2022-03-18	36.980	37.140	36.360	36.720	33.423	452,685
2022-03-17	37.000	37.340	35.700	36.840	33.532	341,982
2022-03-16	36.100	36.960	35.960	36.880	33.569	427,967
2022-03-15	34.800	35.480	33.480	35.280	32.113	342,673
2022-03-14	35.580	36.900	35.260	35.500	32.313	513,725
2022-03-11	34.760	35.880	34.720	35.080	31.930	550,275
2022-03-10	33.780	35.100	33.400	34.420	31.330	470,424
2022-03-09	31.420	33.800	31.400	33.720	30.693	828,018
2022-03-08	28.600	30.620	28.160	29.900	27.216	395,226
2022-03-07	28.140	30.080	27.520	29.020	26.415	617,348
2022-03-04	32.420	32.720	29.520	29.520	26.870	467,058
2022-03-03	34.000	34.560	32.740	32.740	29.801	256,381
2022-03-02	33.640	34.080	33.080	33.600	30.583	273,902
2022-03-01	35.200	35.520	33.260	33.260	30.274	357,306
2022-02-28	34.600	35.960	34.280	35.320	32.149	493,519
2022-02-25	34.340	35.620	33.160	35.600	32.404	706,268
2022-02-24	31.040	33.680	30.600	33.160	30.183	671,228
2022-02-23	33.540	34.200	33.180	33.500	30.492	237,407
2022-02-22	32.040	33.800	31.500	33.180	30.201	355,299
2022-02-21	34.920	35.060	32.760	33.340	30.347	685,017
2022-02-18	34.640	35.140	34.320	34.600	31.494	186,042
2022-02-17	35.500	35.620	34.260	34.680	31.566	230,167
2022-02-16	34.660	35.900	34.660	35.460	32.276	473,402
2022-02-15	33.640	34.680	33.540	34.400	31.312	342,079
2022-02-14	32.780	33.920	32.480	33.620	30.602	362,583
2022-02-11	33.060	33.660	32.780	33.060	30.092	194,711
2022-02-10	33.000	33.940	32.480	33.840	30.802	356,814

← NewerPage 20 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.