AMG Critical Materials N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	32.700	32.860	32.040	32.780	29.837	267,842
2022-02-08	32.120	32.980	31.960	32.360	29.455	269,204
2022-02-07	32.220	32.220	31.320	31.840	28.981	196,836
2022-02-04	32.900	32.900	31.880	31.980	29.109	187,257
2022-02-03	33.300	33.520	32.120	32.640	29.710	389,180
2022-02-02	34.000	34.420	32.820	32.820	29.873	694,553
2022-02-01	30.800	31.180	30.740	31.180	28.381	143,214
2022-01-31	30.960	31.160	30.260	30.360	27.634	201,613
2022-01-28	31.420	31.500	30.040	30.280	27.561	259,748
2022-01-27	30.920	31.880	30.640	31.500	28.672	291,107
2022-01-26	31.020	32.380	31.020	31.520	28.690	354,790
2022-01-25	30.360	31.020	29.980	30.700	27.944	293,643
2022-01-24	31.300	31.320	29.580	29.900	27.216	604,293
2022-01-21	32.700	32.800	31.100	31.680	28.836	637,755
2022-01-20	33.720	33.900	32.920	33.580	30.565	245,246
2022-01-19	34.400	34.420	32.980	33.640	30.620	541,402
2022-01-18	33.380	34.860	33.200	34.800	31.676	539,036
2022-01-17	33.400	33.680	32.960	33.500	30.492	266,216
2022-01-14	32.740	33.200	32.380	33.200	30.219	337,538
2022-01-13	31.900	32.980	31.800	32.820	29.873	513,892
2022-01-12	30.600	31.720	30.600	31.520	28.690	396,092
2022-01-11	30.100	30.660	29.760	30.440	27.707	307,667
2022-01-10	30.300	30.400	29.600	29.800	27.125	259,241
2022-01-07	29.800	30.280	29.200	30.160	27.452	287,199
2022-01-06	29.500	29.940	29.020	29.580	26.924	262,623
2022-01-05	29.000	30.200	28.960	30.140	27.434	472,481
2022-01-04	28.480	29.080	28.360	28.880	26.287	299,336
2022-01-03	28.400	28.460	28.020	28.260	25.723	204,933
2021-12-31	27.640	28.300	27.640	28.180	25.650	143,178
2021-12-30	27.600	27.760	27.500	27.700	25.213	120,932
2021-12-29	27.420	27.660	27.220	27.560	25.086	135,565
2021-12-28	27.700	27.800	27.500	27.500	25.031	109,689
2021-12-27	27.280	27.800	27.280	27.680	25.195	178,942
2021-12-24	27.280	27.460	27.140	27.300	24.849	36,115
2021-12-23	27.100	27.380	26.800	27.340	24.885	234,540
2021-12-22	26.760	26.960	26.400	26.940	24.521	174,944
2021-12-21	26.380	26.740	26.020	26.580	24.194	234,285
2021-12-20	25.740	26.200	25.120	25.980	23.647	352,450
2021-12-17	25.840	27.060	25.840	26.500	24.121	469,234
2021-12-16	26.060	26.380	25.760	26.020	23.684	273,644
2021-12-15	26.300	26.500	25.360	25.460	23.174	252,552
2021-12-14	26.440	26.800	26.180	26.340	23.975	271,224
2021-12-13	28.000	28.600	26.220	26.220	23.866	657,503
2021-12-10	24.680	26.260	24.680	25.920	23.593	400,518
2021-12-09	25.360	25.360	24.620	24.800	22.573	162,132
2021-12-08	25.180	25.360	24.900	25.200	22.938	175,434
2021-12-07	24.520	25.320	24.520	25.320	23.047	236,046
2021-12-06	24.200	24.360	23.620	24.180	22.009	179,598
2021-12-03	25.000	25.000	23.880	23.980	21.827	226,371
2021-12-02	24.800	25.160	24.420	24.740	22.519	139,662
2021-12-01	24.920	25.580	24.900	25.200	22.938	176,543
2021-11-30	24.280	25.000	23.880	24.600	22.391	315,797
2021-11-29	24.640	25.340	24.620	24.760	22.537	376,933
2021-11-26	25.640	25.800	24.460	24.460	22.264	445,132
2021-11-25	26.360	26.940	26.180	26.840	24.430	218,702
2021-11-24	26.000	26.460	25.860	26.120	23.775	120,035
2021-11-23	26.100	26.400	25.980	26.000	23.666	163,953
2021-11-22	26.960	27.080	26.140	26.380	24.012	223,121
2021-11-19	26.780	27.360	26.660	26.820	24.412	537,011
2021-11-18	26.700	27.300	26.620	26.780	24.376	277,446

← NewerPage 21 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.