AMG Critical Materials N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	37.120	39.200	36.680	36.680	36.241	336,424
2026-02-03	36.940	37.060	36.060	36.860	36.419	150,153
2026-02-02	34.400	35.960	33.880	35.780	35.352	243,477
2026-01-30	36.000	36.340	35.140	36.120	35.687	346,583
2026-01-29	38.740	39.020	36.340	36.340	35.905	274,377
2026-01-28	38.480	38.900	37.640	37.960	37.505	239,584
2026-01-27	39.260	39.480	37.820	38.060	37.604	305,687
2026-01-26	40.000	40.500	38.660	39.120	38.652	310,136
2026-01-23	38.920	40.220	38.560	39.780	39.304	501,644
2026-01-22	36.500	38.800	36.460	38.560	38.098	423,913
2026-01-21	35.660	36.320	35.100	36.260	35.826	201,838
2026-01-20	35.860	35.880	34.700	35.180	34.759	254,738
2026-01-19	36.740	37.160	35.560	35.960	35.529	308,603
2026-01-16	37.840	38.380	37.240	37.460	37.011	298,191
2026-01-15	37.220	38.420	36.460	38.420	37.960	340,007
2026-01-14	37.480	38.420	37.160	37.860	37.407	463,881
2026-01-13	35.760	37.480	35.640	37.480	37.031	675,287
2026-01-12	32.600	34.740	32.600	34.740	34.324	673,667
2026-01-09	31.620	31.800	31.160	31.680	31.301	209,923
2026-01-08	32.000	32.060	30.580	31.220	30.846	239,810
2026-01-07	31.740	32.040	30.980	32.040	31.656	281,351
2026-01-06	31.140	31.800	30.700	31.720	31.340	318,284
2026-01-05	29.980	30.860	29.960	30.700	30.332	306,105
2026-01-02	28.640	29.700	28.560	29.580	29.226	256,730
2025-12-31	28.400	28.400	28.040	28.400	28.060	81,840
2025-12-30	27.980	28.700	27.800	28.440	28.099	171,659
2025-12-29	27.500	28.560	27.500	28.020	27.684	315,686
2025-12-24	27.380	27.880	27.360	27.420	27.092	116,566
2025-12-23	27.200	27.420	26.740	27.420	27.092	141,302
2025-12-22	26.840	27.720	26.840	27.160	26.835	283,919
2025-12-19	26.000	26.420	25.600	26.240	25.926	406,218
2025-12-18	25.800	26.080	25.340	25.980	25.669	183,196
2025-12-17	26.400	26.720	25.960	25.960	25.649	151,029
2025-12-16	26.040	26.560	25.960	26.220	25.906	134,755
2025-12-15	27.700	27.860	26.120	26.400	26.084	297,838
2025-12-12	27.700	28.140	27.460	27.680	27.349	236,127
2025-12-11	27.020	27.360	26.820	27.360	27.032	125,574
2025-12-10	27.280	27.700	27.160	27.340	27.013	132,091
2025-12-09	27.060	27.340	26.600	27.280	26.953	109,244
2025-12-08	27.000	27.840	26.980	27.080	26.756	140,942
2025-12-05	26.280	27.480	26.280	26.980	26.657	306,314
2025-12-04	26.620	26.700	25.820	26.080	25.768	165,806
2025-12-03	26.560	26.880	26.320	26.580	26.262	258,192
2025-12-02	26.240	26.580	25.880	26.320	26.005	100,392
2025-12-01	26.420	26.460	25.920	26.260	25.946	91,118
2025-11-28	26.020	26.520	25.940	26.440	26.123	138,036
2025-11-27	25.960	26.200	25.680	26.080	25.768	62,519
2025-11-26	25.780	26.180	25.460	25.940	25.629	253,270
2025-11-25	25.900	26.100	25.100	25.180	24.879	210,439
2025-11-24	25.580	26.180	25.560	25.900	25.590	186,627
2025-11-21	25.320	25.560	25.000	25.320	25.017	436,219
2025-11-20	26.640	26.640	25.840	25.980	25.669	157,116
2025-11-19	25.240	26.840	25.140	26.260	25.946	370,311
2025-11-18	24.700	25.320	24.440	25.320	25.017	167,816
2025-11-17	25.700	25.880	25.100	25.260	24.958	147,673
2025-11-14	25.400	25.640	24.980	25.640	25.333	136,218
2025-11-13	25.520	26.480	25.520	25.660	25.353	177,684
2025-11-12	25.080	25.700	25.040	25.380	25.076	226,087
2025-11-11	25.480	25.520	24.880	24.920	24.622	314,362
2025-11-10	25.420	26.180	25.360	25.840	25.531	231,846

← NewerPage 4 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.