AMG Critical Materials N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	16.080	16.270	15.720	15.800	15.321	293,244
2025-02-24	16.200	16.330	16.030	16.200	15.709	186,203
2025-02-21	16.500	16.700	16.260	16.260	15.767	169,482
2025-02-20	15.680	16.890	15.680	16.410	15.912	567,446
2025-02-19	16.200	16.260	15.550	15.620	15.146	320,416
2025-02-18	16.140	16.720	16.110	16.260	15.767	283,261
2025-02-17	16.120	16.370	15.920	16.190	15.699	246,762
2025-02-14	16.050	16.430	15.860	16.170	15.680	386,993
2025-02-13	16.500	16.500	15.810	16.040	15.554	213,608
2025-02-12	15.600	16.150	15.550	16.010	15.524	436,426
2025-02-11	15.050	15.540	15.050	15.540	15.069	419,647
2025-02-10	14.520	15.140	14.190	15.040	14.584	388,857
2025-02-07	14.200	15.170	14.020	14.530	14.089	583,734
2025-02-06	13.610	14.140	13.610	14.060	13.634	293,343
2025-02-05	13.920	14.030	13.440	13.580	13.168	162,429
2025-02-04	13.990	14.110	13.890	13.910	13.488	100,746
2025-02-03	13.670	14.080	13.510	14.010	13.585	176,437
2025-01-31	13.960	14.060	13.820	14.060	13.634	144,299
2025-01-30	14.080	14.460	13.960	13.960	13.537	298,819
2025-01-29	13.840	14.170	13.740	13.990	13.566	225,634
2025-01-28	13.320	13.940	13.320	13.810	13.391	278,427
2025-01-27	12.910	13.720	12.810	13.540	13.129	378,046
2025-01-24	13.080	13.640	13.080	13.200	12.800	365,147
2025-01-23	13.000	13.160	12.820	13.010	12.615	460,863
2025-01-22	15.020	15.050	13.150	13.190	12.790	1,749,223
2025-01-21	15.570	15.570	15.160	15.230	14.768	134,426
2025-01-20	15.680	15.830	15.450	15.630	15.156	162,445
2025-01-17	15.820	15.920	15.710	15.730	15.253	196,110
2025-01-16	15.840	15.900	15.450	15.600	15.127	198,154
2025-01-15	14.850	15.600	14.850	15.600	15.127	427,093
2025-01-14	14.310	14.840	14.310	14.800	14.351	307,931
2025-01-13	14.140	14.330	14.120	14.160	13.731	98,070
2025-01-10	14.500	14.630	14.130	14.130	13.701	172,872
2025-01-09	14.330	14.590	14.300	14.490	14.051	186,047
2025-01-08	14.680	14.680	14.210	14.330	13.895	229,474
2025-01-07	14.640	15.020	14.490	14.680	14.235	249,498
2025-01-06	14.420	14.740	14.070	14.550	14.109	471,222
2025-01-03	14.240	14.270	14.060	14.250	13.818	130,783
2025-01-02	14.000	14.400	13.920	14.260	13.828	250,699
2024-12-31	13.720	14.020	13.720	13.900	13.478	115,333
2024-12-30	13.910	14.010	13.600	13.650	13.236	196,990
2024-12-27	13.910	14.210	13.870	13.920	13.498	352,476
2024-12-24	13.780	14.010	13.750	13.840	13.420	93,130
2024-12-23	13.650	13.760	13.420	13.610	13.197	152,318
2024-12-20	13.220	13.650	13.160	13.650	13.236	416,687
2024-12-19	13.480	13.580	13.360	13.430	13.023	240,612
2024-12-18	13.890	13.930	13.670	13.820	13.401	140,589
2024-12-17	13.730	13.930	13.700	13.820	13.401	109,103
2024-12-16	14.100	14.270	13.730	13.820	13.401	409,647
2024-12-13	14.350	14.520	14.230	14.310	13.876	202,471
2024-12-12	14.820	14.960	14.350	14.480	14.041	309,167
2024-12-11	14.790	14.800	14.640	14.780	14.332	155,614
2024-12-10	15.120	15.120	14.790	14.900	14.448	184,165
2024-12-09	15.200	15.580	15.120	15.240	14.778	270,229
2024-12-06	14.750	15.100	14.750	15.030	14.574	194,308
2024-12-05	14.780	14.990	14.660	14.720	14.274	158,776
2024-12-04	14.530	15.090	14.510	14.780	14.332	293,625
2024-12-03	14.600	14.850	14.530	14.610	14.167	194,227
2024-12-02	14.300	14.600	14.180	14.430	13.992	184,628
2024-11-29	14.380	14.470	14.100	14.290	13.857	196,302

← NewerPage 8 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.