AMG Critical Materials N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	26.500	26.520	24.720	24.860	24.562	379,833
2025-11-06	27.900	28.020	26.400	26.620	26.301	348,519
2025-11-05	26.900	27.440	26.900	27.120	26.795	141,966
2025-11-04	26.900	27.280	26.640	27.000	26.677	179,656
2025-11-03	28.480	28.480	27.520	27.520	27.190	312,162
2025-10-31	28.940	29.020	28.480	28.820	28.475	288,375
2025-10-30	28.880	28.880	28.320	28.820	28.475	151,467
2025-10-29	29.380	29.380	28.780	28.980	28.633	91,250
2025-10-28	28.780	29.200	28.460	29.200	28.850	144,846
2025-10-27	29.980	30.140	28.920	29.160	28.811	168,981
2025-10-24	29.660	29.740	29.140	29.520	29.167	138,187
2025-10-23	29.880	30.060	29.300	29.500	29.147	144,800
2025-10-22	29.860	30.140	29.300	29.420	29.068	274,832
2025-10-21	30.740	30.840	29.340	29.860	29.502	249,736
2025-10-20	31.260	31.320	30.660	30.840	30.471	142,651
2025-10-17	31.000	31.300	30.000	31.000	30.629	292,315
2025-10-16	32.900	32.920	31.400	31.860	31.479	294,540
2025-10-15	33.000	34.000	32.820	33.100	32.704	531,729
2025-10-14	30.320	32.160	30.260	32.040	31.656	564,286
2025-10-13	29.500	30.440	29.500	30.400	30.036	228,322
2025-10-10	29.800	30.120	29.340	29.520	29.167	184,295
2025-10-09	30.440	30.500	29.640	30.120	29.759	252,394
2025-10-08	29.840	30.880	29.800	30.500	30.135	476,937
2025-10-07	29.840	29.900	29.340	29.640	29.285	143,680
2025-10-06	29.920	30.420	29.900	30.200	29.838	216,049
2025-10-03	29.780	29.960	29.460	29.920	29.562	217,006
2025-10-02	29.100	29.920	28.980	29.280	28.929	243,345
2025-10-01	28.560	29.040	28.160	28.780	28.435	153,222
2025-09-30	28.660	28.980	28.260	28.680	28.337	158,168
2025-09-29	29.360	29.360	28.280	28.660	28.317	166,707
2025-09-26	28.540	29.500	28.540	28.960	28.613	259,209
2025-09-25	28.200	28.700	28.000	28.360	28.020	176,785
2025-09-24	26.800	28.260	26.660	28.180	27.843	322,474
2025-09-23	26.960	27.240	26.780	26.780	26.459	107,228
2025-09-22	26.840	27.400	26.420	26.820	26.499	117,864
2025-09-19	26.760	27.000	26.220	26.760	26.440	276,578
2025-09-18	27.400	27.400	26.140	26.480	26.163	311,794
2025-09-17	27.240	27.580	27.020	27.380	27.052	95,419
2025-09-16	28.060	28.240	26.940	27.100	26.776	296,442
2025-09-15	28.240	28.400	27.660	27.980	27.645	138,436
2025-09-12	27.780	28.880	27.660	28.140	27.803	317,583
2025-09-11	27.080	27.620	27.000	27.620	27.289	202,612
2025-09-10	27.360	27.420	26.340	26.900	26.578	393,543
2025-09-09	28.480	28.640	27.500	27.640	27.309	316,720
2025-09-08	27.960	28.580	27.880	28.520	28.179	219,183
2025-09-05	26.900	28.220	26.860	27.960	27.625	328,293
2025-09-04	27.300	27.400	26.040	26.700	26.380	311,217
2025-09-03	26.160	27.760	26.160	27.540	27.210	687,927
2025-09-02	25.600	25.660	24.900	25.220	24.918	194,599
2025-09-01	26.160	26.260	25.680	25.760	25.452	98,435
2025-08-29	26.760	26.820	26.220	26.260	25.946	133,981
2025-08-28	25.840	26.660	25.840	26.460	26.143	272,242
2025-08-27	25.720	25.960	25.280	25.720	25.412	184,559
2025-08-26	25.700	25.860	25.100	25.720	25.412	254,990
2025-08-25	25.380	26.200	25.340	25.980	25.669	209,594
2025-08-22	24.860	25.300	24.580	25.300	24.997	152,828
2025-08-21	24.760	24.900	24.500	24.780	24.483	95,154
2025-08-20	24.960	24.960	24.480	24.580	24.286	250,977
2025-08-19	24.460	25.740	24.420	25.500	25.195	306,319
2025-08-18	24.600	24.600	24.160	24.440	24.147	90,596

← NewerPage 5 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.