AMG Critical Materials N.V. (0LO9.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
As of 08:01AM BST. Market open.
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 22.75 | 22.94 | 21.52 | 22.06 | 22.06 | 113,136 |
| 20 May 2024 | 22.75 | 23.14 | 22.76 | 22.88 | 22.88 | 10,241 |
| 17 May 2024 | 22.46 | 22.86 | 22.38 | 22.83 | 22.83 | 10,555 |
| 16 May 2024 | 22.77 | 22.68 | 22.16 | 22.38 | 22.38 | 9,866 |
| 15 May 2024 | 23.41 | 23.64 | 22.66 | 22.71 | 22.71 | 18,158 |
| 14 May 2024 | 22.90 | 23.62 | 22.80 | 23.39 | 23.39 | 10,457 |
| 13 May 2024 | 23.36 | 23.36 | 22.52 | 22.94 | 22.94 | 14,259 |
| 10 May 2024 | 23.01 | 23.70 | 22.64 | 23.48 | 23.48 | 20,693 |
| 10 May 2024 | 0.2 Dividend | |||||
| 09 May 2024 | 23.05 | 23.70 | 22.48 | 22.50 | 22.30 | 18,386 |
| 08 May 2024 | 22.50 | 24.16 | 21.52 | 23.22 | 23.01 | 23,524 |
| 07 May 2024 | 22.69 | 23.28 | 22.72 | 23.26 | 23.05 | 5,563 |
| 03 May 2024 | 23.45 | 23.58 | 22.64 | 22.84 | 22.64 | 11,307 |
| 02 May 2024 | 22.10 | 23.70 | 22.20 | 23.48 | 23.27 | 16,277 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 22.48 | 22.38 | 22.02 | 22.20 | 22.00 | 8,566 |
| 29 Apr 2024 | 22.06 | 22.24 | 21.90 | 22.21 | 22.01 | 45,527 |
| 26 Apr 2024 | 23.62 | 23.12 | 21.88 | 22.63 | 22.42 | 42,321 |
| 25 Apr 2024 | 23.01 | 23.50 | 22.94 | 23.27 | 23.06 | 25,442 |
| 24 Apr 2024 | 23.20 | 23.56 | 23.04 | 23.09 | 22.89 | 27,148 |
| 23 Apr 2024 | 23.55 | 23.44 | 22.94 | 23.24 | 23.03 | 14,154 |
| 22 Apr 2024 | 23.74 | 24.28 | 23.46 | 23.85 | 23.64 | 17,010 |
| 19 Apr 2024 | 23.89 | 24.16 | 23.58 | 23.80 | 23.58 | 28,437 |
| 18 Apr 2024 | 24.56 | 24.50 | 23.86 | 24.50 | 24.28 | 28,763 |
| 17 Apr 2024 | 24.21 | 24.60 | 23.84 | 24.16 | 23.95 | 17,303 |
| 16 Apr 2024 | 24.00 | 24.58 | 23.72 | 24.20 | 23.98 | 53,275 |
| 15 Apr 2024 | 24.52 | 24.68 | 24.18 | 24.34 | 24.13 | 33,494 |
| 12 Apr 2024 | 24.56 | 24.80 | 24.00 | 24.46 | 24.24 | 44,736 |
| 11 Apr 2024 | 23.43 | 24.82 | 23.50 | 24.41 | 24.19 | 80,007 |
| 10 Apr 2024 | 23.55 | 23.94 | 23.12 | 23.78 | 23.57 | 53,433 |
| 09 Apr 2024 | 23.05 | 23.46 | 23.12 | 23.12 | 22.91 | 29,828 |
| 08 Apr 2024 | 22.86 | 23.32 | 22.78 | 23.16 | 22.96 | 29,043 |
| 05 Apr 2024 | 23.60 | 23.72 | 22.80 | 23.06 | 22.86 | 33,124 |
| 04 Apr 2024 | 22.52 | 24.02 | 22.36 | 23.35 | 23.14 | 91,272 |
| 03 Apr 2024 | 21.47 | 22.06 | 21.08 | 21.92 | 21.72 | 42,752 |
| 02 Apr 2024 | 21.00 | 21.68 | 20.92 | 21.44 | 21.25 | 35,182 |
| 28 Mar 2024 | 20.85 | 21.10 | 20.65 | 21.04 | 20.85 | 30,338 |
| 27 Mar 2024 | 20.80 | 20.88 | 20.59 | 20.76 | 20.58 | 31,199 |
| 26 Mar 2024 | 21.45 | 21.49 | 20.91 | 20.99 | 20.80 | 17,034 |
| 25 Mar 2024 | 21.50 | 21.70 | 21.31 | 21.44 | 21.25 | 24,156 |
| 22 Mar 2024 | 21.50 | 21.95 | 21.38 | 21.73 | 21.54 | 12,927 |
| 21 Mar 2024 | 21.55 | 21.84 | 21.43 | 21.67 | 21.47 | 33,383 |
| 20 Mar 2024 | 21.14 | 21.16 | 20.69 | 21.01 | 20.82 | 16,387 |
| 19 Mar 2024 | 21.20 | 21.46 | 20.97 | 21.24 | 21.05 | 18,393 |
| 18 Mar 2024 | 21.20 | 21.55 | 21.08 | 21.24 | 21.05 | 47,887 |
| 15 Mar 2024 | 21.39 | 21.67 | 21.11 | 21.12 | 20.93 | 4,242 |
| 14 Mar 2024 | 21.93 | 22.04 | 21.33 | 21.37 | 21.18 | 15,215 |
| 13 Mar 2024 | 21.50 | 21.90 | 21.42 | 21.66 | 21.47 | 22,325 |
| 12 Mar 2024 | 21.50 | 21.79 | 21.20 | 21.46 | 21.27 | 9,408 |
| 11 Mar 2024 | 21.21 | 21.51 | 21.00 | 21.28 | 21.09 | 12,145 |
| 08 Mar 2024 | 21.81 | 21.73 | 21.21 | 21.38 | 21.19 | 4,023 |
| 07 Mar 2024 | 21.65 | 21.85 | 21.35 | 21.67 | 21.47 | 19,611 |
| 06 Mar 2024 | 21.25 | 22.14 | 21.14 | 21.84 | 21.65 | 45,379 |
| 05 Mar 2024 | 21.66 | 22.13 | 21.14 | 21.27 | 21.08 | 47,668 |
| 04 Mar 2024 | 21.65 | 22.12 | 21.50 | 21.90 | 21.71 | 66,791 |
| 01 Mar 2024 | 21.44 | 21.60 | 21.12 | 21.47 | 21.28 | 32,681 |
| 29 Feb 2024 | 20.45 | 21.60 | 20.05 | 20.68 | 20.50 | 38,143 |
| 28 Feb 2024 | 21.60 | 21.68 | 20.41 | 20.74 | 20.55 | 56,977 |
| 27 Feb 2024 | 20.70 | 21.55 | 20.84 | 21.24 | 21.05 | 76,983 |
| 26 Feb 2024 | 19.51 | 20.54 | 19.37 | 20.25 | 20.07 | 50,536 |
| 23 Feb 2024 | 20.20 | 20.50 | 19.50 | 20.00 | 19.82 | 72,853 |
| 22 Feb 2024 | 18.40 | 20.40 | 17.22 | 18.95 | 18.78 | 185,967 |
| 21 Feb 2024 | 19.32 | 19.33 | 19.02 | 19.29 | 19.12 | 36,973 |
| 20 Feb 2024 | 19.45 | 19.68 | 19.11 | 19.32 | 19.15 | 35,050 |
| 19 Feb 2024 | 20.09 | 20.37 | 19.50 | 19.64 | 19.47 | 61,599 |
| 16 Feb 2024 | 19.80 | 20.47 | 19.76 | 20.14 | 19.96 | 35,000 |
| 15 Feb 2024 | 18.90 | 19.65 | 18.83 | 19.63 | 19.46 | 48,083 |
| 14 Feb 2024 | 18.60 | 18.83 | 18.22 | 18.55 | 18.39 | 29,302 |
| 13 Feb 2024 | 19.29 | 18.99 | 18.16 | 18.79 | 18.62 | 44,984 |
| 12 Feb 2024 | 18.80 | 19.22 | 18.47 | 19.01 | 18.84 | 35,496 |
| 09 Feb 2024 | 18.81 | 18.96 | 18.59 | 18.80 | 18.63 | 19,368 |
| 08 Feb 2024 | 18.32 | 19.00 | 18.36 | 18.85 | 18.68 | 33,214 |
| 07 Feb 2024 | 19.11 | 18.83 | 18.31 | 18.58 | 18.42 | 15,806 |
| 06 Feb 2024 | 18.50 | 19.13 | 18.34 | 19.05 | 18.88 | 26,123 |
| 05 Feb 2024 | 19.20 | 19.03 | 18.00 | 18.62 | 18.45 | 72,308 |
| 02 Feb 2024 | 19.02 | 19.30 | 18.81 | 18.81 | 18.64 | 21,241 |
| 01 Feb 2024 | 19.72 | 19.68 | 18.99 | 19.05 | 18.88 | 14,490 |
| 31 Jan 2024 | 19.98 | 20.06 | 19.73 | 19.79 | 19.61 | 38,901 |
| 30 Jan 2024 | 20.51 | 20.80 | 19.84 | 20.01 | 19.84 | 37,134 |
| 29 Jan 2024 | 21.17 | 21.12 | 20.41 | 20.67 | 20.49 | 16,455 |
| 26 Jan 2024 | 19.85 | 21.09 | 19.90 | 20.61 | 20.43 | 48,483 |
| 25 Jan 2024 | 20.25 | 20.23 | 19.74 | 19.97 | 19.80 | 35,035 |
| 24 Jan 2024 | 19.81 | 20.37 | 19.28 | 20.09 | 19.91 | 56,312 |
| 23 Jan 2024 | 19.45 | 19.68 | 19.22 | 19.53 | 19.35 | 29,773 |
| 22 Jan 2024 | 19.45 | 19.79 | 19.09 | 19.18 | 19.01 | 63,567 |
| 19 Jan 2024 | 20.05 | 20.30 | 19.48 | 19.67 | 19.50 | 29,942 |
| 18 Jan 2024 | 19.83 | 20.25 | 19.76 | 20.08 | 19.90 | 34,782 |
| 17 Jan 2024 | 20.35 | 20.28 | 19.80 | 19.93 | 19.75 | 47,904 |
| 16 Jan 2024 | 20.75 | 20.79 | 20.44 | 20.56 | 20.38 | 18,969 |
| 15 Jan 2024 | 20.98 | 21.25 | 20.75 | 20.82 | 20.64 | 21,929 |
| 12 Jan 2024 | 20.80 | 21.05 | 20.50 | 20.78 | 20.59 | 27,927 |
| 11 Jan 2024 | 20.82 | 20.96 | 20.36 | 20.65 | 20.47 | 38,370 |
| 10 Jan 2024 | 21.10 | 21.13 | 20.58 | 20.65 | 20.47 | 32,605 |
| 09 Jan 2024 | 21.50 | 21.57 | 20.92 | 21.11 | 20.92 | 53,469 |
| 08 Jan 2024 | 21.38 | 21.45 | 20.88 | 21.14 | 20.95 | 21,699 |
| 05 Jan 2024 | 21.55 | 21.44 | 21.00 | 21.28 | 21.09 | 50,259 |
| 04 Jan 2024 | 22.33 | 22.25 | 21.49 | 21.72 | 21.52 | 41,947 |
| 03 Jan 2024 | 23.55 | 23.35 | 21.96 | 22.31 | 22.11 | 62,695 |
| 02 Jan 2024 | 23.50 | 23.98 | 22.76 | 23.25 | 23.04 | 46,935 |
| 29 Dec 2023 | 23.38 | 23.21 | 22.82 | 22.88 | 22.68 | 25,939 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.