AMG Critical Materials N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	18.600	18.790	17.940	18.370	17.998	231,218
2025-05-22	18.460	18.730	18.250	18.580	18.204	171,829
2025-05-21	19.470	19.470	18.560	18.770	18.390	253,054
2025-05-20	19.460	19.500	19.120	19.390	18.998	282,726
2025-05-19	19.540	19.750	19.150	19.450	19.056	196,160
2025-05-16	20.020	20.180	19.510	19.760	19.360	501,064
2025-05-15	20.240	20.560	19.890	20.180	19.772	180,597
2025-05-14	20.780	20.840	20.160	20.460	20.046	239,966
2025-05-13	19.760	20.840	19.760	20.620	20.203	519,116
2025-05-12	19.800	20.440	19.450	19.730	19.331	602,914
2025-05-09	19.350	19.940	19.210	19.410	18.821	513,102
2025-05-08	17.240	19.400	16.990	19.250	18.666	2,102,088
2025-05-07	16.550	16.840	16.440	16.670	16.164	176,006
2025-05-06	16.670	16.740	16.100	16.610	16.106	183,316
2025-05-05	16.130	16.780	16.010	16.660	16.155	209,578
2025-05-02	15.850	16.260	15.840	16.150	15.660	320,546
2025-04-30	15.780	15.880	15.210	15.650	15.175	287,588
2025-04-29	15.980	16.070	15.610	15.780	15.301	102,411
2025-04-28	15.960	16.150	15.770	15.780	15.301	124,293
2025-04-25	15.740	16.040	15.560	15.860	15.379	171,743
2025-04-24	15.330	15.590	15.080	15.590	15.117	117,400
2025-04-23	15.120	15.820	15.110	15.330	14.865	324,223
2025-04-22	14.760	14.950	14.600	14.930	14.477	186,601
2025-04-17	14.690	14.940	14.420	14.620	14.177	152,745
2025-04-16	14.500	14.690	14.170	14.670	14.225	162,709
2025-04-15	14.450	14.830	14.420	14.740	14.293	232,638
2025-04-14	13.890	14.410	13.770	14.360	13.924	181,963
2025-04-11	13.620	13.680	13.270	13.540	13.129	152,218
2025-04-10	14.470	14.500	13.410	13.410	13.003	312,285
2025-04-09	12.200	13.090	12.000	12.980	12.586	301,570
2025-04-08	12.800	13.120	12.740	12.810	12.421	254,632
2025-04-07	11.770	12.930	11.300	12.390	12.014	475,950
2025-04-04	13.320	13.380	12.230	12.840	12.451	558,688
2025-04-03	13.680	13.950	13.430	13.470	13.061	329,695
2025-04-02	14.020	14.250	13.960	14.070	13.643	175,081
2025-04-01	14.340	14.340	14.030	14.320	13.886	234,595
2025-03-31	15.250	15.330	13.930	14.280	13.847	697,422
2025-03-28	15.800	16.040	15.570	15.580	15.107	226,610
2025-03-27	16.300	16.420	15.980	16.110	15.621	152,823
2025-03-26	16.560	16.680	16.300	16.430	15.932	109,797
2025-03-25	16.660	16.840	16.320	16.390	15.893	244,258
2025-03-24	17.280	17.500	16.710	16.710	16.203	166,835
2025-03-21	17.110	17.180	16.690	16.950	16.436	966,607
2025-03-20	17.780	17.800	17.060	17.160	16.640	212,473
2025-03-19	17.810	17.920	17.580	17.830	17.289	187,936
2025-03-18	17.600	18.380	17.400	17.840	17.299	464,558
2025-03-17	16.600	17.670	16.380	17.300	16.775	647,436
2025-03-14	15.820	16.540	15.820	16.290	15.796	207,875
2025-03-13	15.700	15.990	15.520	15.810	15.330	191,595
2025-03-12	16.280	16.350	15.340	15.690	15.214	552,211
2025-03-11	16.380	16.610	15.750	16.150	15.660	318,394
2025-03-10	16.670	16.790	16.050	16.400	15.903	325,970
2025-03-07	17.820	17.890	16.140	16.550	16.048	672,171
2025-03-06	15.500	18.100	15.470	17.980	17.435	1,526,688
2025-03-05	15.510	15.690	14.990	15.200	14.739	527,035
2025-03-04	16.500	16.510	15.000	15.040	14.584	807,690
2025-03-03	16.550	17.180	16.370	16.660	16.155	370,735
2025-02-28	17.030	17.280	16.280	16.570	16.067	486,461
2025-02-27	16.100	17.700	16.100	17.440	16.911	1,074,957
2025-02-26	16.150	16.600	16.060	16.230	15.738	378,022

← NewerPage 7 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.