AMG Critical Materials N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	14.400	14.470	14.250	14.370	13.934	180,582
2024-11-27	14.650	14.750	14.220	14.290	13.857	298,444
2024-11-26	14.740	15.040	14.570	14.790	14.341	190,271
2024-11-25	15.050	15.220	14.730	14.970	14.516	215,823
2024-11-22	15.050	15.200	14.770	14.980	14.526	167,564
2024-11-21	15.000	15.140	14.780	14.970	14.516	146,869
2024-11-20	15.580	15.740	15.040	15.100	14.642	111,742
2024-11-19	15.430	15.580	15.180	15.410	14.943	161,097
2024-11-18	15.370	15.450	15.170	15.330	14.865	176,522
2024-11-15	14.760	15.620	14.680	15.200	14.739	542,193
2024-11-14	14.550	14.870	14.360	14.760	14.312	170,527
2024-11-13	14.480	14.560	14.290	14.480	14.041	186,272
2024-11-12	15.080	15.080	14.420	14.420	13.983	434,669
2024-11-11	15.260	15.790	15.190	15.270	14.807	231,808
2024-11-08	15.130	15.320	14.700	15.210	14.749	268,400
2024-11-07	15.210	16.200	14.670	15.080	14.623	531,773
2024-11-06	15.550	16.020	15.420	15.510	15.040	156,126
2024-11-05	15.480	15.770	15.390	15.460	14.991	89,024
2024-11-04	15.490	15.760	15.410	15.410	14.943	78,760
2024-11-01	15.500	15.610	15.280	15.400	14.933	85,060
2024-10-31	15.550	15.760	15.410	15.570	15.098	116,154
2024-10-30	15.870	16.000	15.660	15.660	15.185	117,019
2024-10-29	16.130	16.290	15.900	15.930	15.447	99,297
2024-10-28	16.150	16.240	15.880	16.150	15.660	74,077
2024-10-25	15.840	16.310	15.780	16.080	15.592	126,552
2024-10-24	15.720	16.400	15.720	15.880	15.398	212,714
2024-10-23	16.460	16.460	15.690	15.780	15.301	386,314
2024-10-22	16.530	16.620	16.280	16.500	16.000	78,040
2024-10-21	16.900	17.100	16.430	16.430	15.932	120,054
2024-10-18	16.400	17.140	16.320	16.730	16.223	316,500
2024-10-17	16.470	16.470	15.890	16.220	15.728	147,638
2024-10-16	15.950	16.520	15.850	16.380	15.883	150,081
2024-10-15	16.600	16.620	16.080	16.140	15.650	318,263
2024-10-14	16.700	16.940	16.560	16.630	16.126	144,079
2024-10-11	16.700	16.790	16.450	16.790	16.281	108,528
2024-10-10	17.300	17.350	16.690	16.770	16.261	190,924
2024-10-09	16.380	17.200	16.380	17.200	16.678	255,557
2024-10-08	16.340	16.560	16.160	16.460	15.961	151,232
2024-10-07	17.380	17.450	16.700	16.810	16.300	160,863
2024-10-04	16.600	17.160	16.600	17.140	16.620	161,383
2024-10-03	16.700	16.800	16.350	16.710	16.203	146,447
2024-10-02	16.990	17.020	16.680	16.900	16.387	105,927
2024-10-01	17.120	17.390	16.800	16.970	16.455	146,625
2024-09-30	17.260	17.600	16.930	17.110	16.591	261,055
2024-09-27	16.520	17.260	16.520	17.260	16.737	375,218
2024-09-26	16.040	16.560	16.010	16.270	15.777	243,087
2024-09-25	15.790	16.260	15.790	15.810	15.330	88,056
2024-09-24	16.220	16.270	15.760	15.900	15.418	162,353
2024-09-23	15.880	15.960	15.370	15.660	15.185	224,384
2024-09-20	16.560	16.590	15.840	15.880	15.398	289,910
2024-09-19	16.790	17.110	16.510	16.620	16.116	348,425
2024-09-18	16.290	16.470	16.070	16.070	15.583	224,501
2024-09-17	15.350	16.430	15.350	16.310	15.815	397,600
2024-09-16	14.590	15.730	14.570	15.280	14.817	303,955
2024-09-13	14.460	14.780	14.410	14.640	14.196	147,159
2024-09-12	13.950	14.450	13.950	14.360	13.924	254,054
2024-09-11	13.540	14.080	13.540	13.670	13.255	196,901
2024-09-10	13.560	13.720	13.160	13.170	12.771	165,201
2024-09-09	13.510	13.820	13.280	13.690	13.275	167,688
2024-09-06	14.030	14.110	13.350	13.350	12.945	228,668

← NewerPage 9 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.