AMG Critical Materials N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	24.220	24.900	24.140	24.500	24.207	232,631
2025-08-14	24.120	24.560	23.900	23.980	23.693	147,849
2025-08-13	24.660	24.800	24.160	24.160	23.871	101,974
2025-08-12	24.440	24.660	24.120	24.580	24.286	131,305
2025-08-11	24.300	25.740	24.240	24.460	24.167	507,392
2025-08-08	23.320	23.680	23.220	23.480	23.199	122,026
2025-08-07	23.680	23.880	23.220	23.320	23.041	180,094
2025-08-06	24.000	24.260	23.580	23.680	23.396	132,977
2025-08-05	23.820	24.100	23.460	23.920	23.436	139,973
2025-08-04	24.340	24.380	23.380	23.720	23.240	230,544
2025-08-01	24.360	24.360	23.680	24.080	23.593	231,104
2025-07-31	24.980	25.500	23.500	24.800	24.298	524,744
2025-07-30	24.900	25.120	24.580	24.580	24.083	152,515
2025-07-29	25.000	25.300	24.640	24.800	24.298	213,596
2025-07-28	26.000	26.000	24.780	24.980	24.475	234,489
2025-07-25	25.300	25.720	24.900	25.680	25.160	195,860
2025-07-24	25.760	26.040	25.180	25.380	24.866	285,105
2025-07-23	25.720	26.180	25.400	25.600	25.082	358,037
2025-07-22	26.060	26.660	25.820	26.660	26.121	390,953
2025-07-21	25.660	26.560	25.640	25.920	25.396	510,062
2025-07-18	25.000	25.920	24.880	25.500	24.984	321,195
2025-07-17	24.660	24.960	24.580	24.880	24.377	162,951
2025-07-16	24.380	24.700	24.100	24.380	23.887	149,143
2025-07-15	24.760	24.800	24.120	24.460	23.965	213,175
2025-07-14	24.680	25.020	24.460	24.620	24.122	194,967
2025-07-11	24.820	25.140	24.640	25.020	24.514	276,269
2025-07-10	23.240	25.000	23.240	25.000	24.494	785,389
2025-07-09	22.600	23.240	22.480	22.760	22.299	234,812
2025-07-08	22.180	22.620	22.020	22.560	22.104	201,897
2025-07-07	21.620	22.120	21.320	22.100	21.653	250,562
2025-07-04	21.820	21.880	21.420	21.760	21.320	104,388
2025-07-03	22.080	22.640	21.980	22.080	21.633	250,942
2025-07-02	21.300	22.000	21.180	21.900	21.457	162,373
2025-07-01	21.980	21.980	21.100	21.260	20.830	173,458
2025-06-30	22.160	22.440	21.520	21.800	21.359	247,434
2025-06-27	21.820	22.260	21.580	22.260	21.810	531,837
2025-06-26	20.100	21.580	19.860	21.560	21.124	911,695
2025-06-25	18.580	19.450	18.550	19.220	18.831	365,403
2025-06-24	18.380	18.510	18.040	18.470	18.096	168,635
2025-06-23	17.820	18.060	17.670	17.900	17.538	116,966
2025-06-20	18.190	18.480	17.890	18.010	17.646	481,134
2025-06-19	18.500	18.620	18.100	18.100	17.734	226,456
2025-06-18	18.800	18.820	18.510	18.700	18.322	129,404
2025-06-17	18.770	18.960	18.410	18.790	18.410	161,682
2025-06-16	18.720	18.860	18.470	18.740	18.361	148,055
2025-06-13	18.450	18.660	18.310	18.660	18.282	210,112
2025-06-12	19.260	19.270	18.700	18.790	18.410	224,588
2025-06-11	19.240	19.730	19.200	19.370	18.978	220,653
2025-06-10	18.890	19.250	18.700	19.090	18.704	172,357
2025-06-09	18.750	18.900	18.590	18.890	18.508	99,698
2025-06-06	18.920	18.980	18.710	18.760	18.380	96,600
2025-06-05	18.650	19.330	18.600	18.890	18.508	191,141
2025-06-04	18.880	18.990	18.540	18.640	18.263	138,429
2025-06-03	18.320	18.670	18.180	18.640	18.263	184,865
2025-06-02	18.650	18.810	18.470	18.640	18.263	128,503
2025-05-30	18.950	19.080	18.730	18.750	18.371	134,559
2025-05-29	19.350	19.630	18.900	19.010	18.625	233,839
2025-05-28	19.030	19.250	18.820	18.900	18.518	193,884
2025-05-27	18.700	19.060	18.650	18.980	18.596	136,417
2025-05-26	18.760	19.010	18.670	18.820	18.439	177,995

← NewerPage 6 of 22 · 1,284 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.