Explain this page
Arphra AIPlain-English read on Ardagh Metal Packaging S.A.’s valuationPrice chart
LiveAdjusted prices · last 60d
DB · prices_daily + stock_splits + dividends| Date | Open | High | Low | Close · unadj | Close · split adj | Close · div adj | Δ adj | Volume |
|---|---|---|---|---|---|---|---|---|
| Jun 02, 2026 | 4.03 | 4.09 | 4.01 | 4.06 | 4.06 | 4.06 | 0.00% | 1,011,726 |
| Jun 01, 2026 | 4.03 | 4.03 | 3.93 | 4.02 | 4.02 | 4.02 | 0.00% | 1,259,441 |
| May 29, 2026 | 4.22 | 4.22 | 4.00 | 4.03 | 4.03 | 4.03 | 0.00% | 1,159,401 |
| May 28, 2026 | 4.16 | 4.25 | 4.14 | 4.20 | 4.20 | 4.20 | 0.00% | 1,111,255 |
| May 27, 2026 | 4.12 | 4.28 | 4.12 | 4.18 | 4.18 | 4.18 | 0.00% | 1,151,925 |
| May 26, 2026 | 4.07 | 4.09 | 4.02 | 4.08 | 4.08 | 4.08 | 0.00% | 2,060,423 |
| May 22, 2026 | 4.06 | 4.08 | 4.04 | 4.04 | 4.04 | 4.04 | 0.00% | 585,350 |
| May 21, 2026 | 4.02 | 4.12 | 3.95 | 4.07 | 4.07 | 4.07 | 0.00% | 3,746,846 |
| May 20, 2026 | 3.95 | 4.09 | 3.92 | 4.05 | 4.05 | 4.05 | 0.00% | 2,801,397 |
| May 19, 2026 | 4.01 | 4.01 | 3.93 | 3.97 | 3.97 | 3.97 | 0.00% | 933,123 |
| May 18, 2026 | 3.94 | 4.05 | 3.93 | 4.01 | 4.01 | 4.01 | 0.00% | 1,347,415 |
| May 15, 2026 | 3.99 | 4.00 | 3.90 | 3.95 | 3.95 | 3.95 | 0.00% | 1,692,619 |
| May 14, 2026 | 4.03 | 4.05 | 3.98 | 4.01 | 4.01 | 4.01 | 0.00% | 806,507 |
| May 13, 2026 | 3.97 | 4.06 | 3.97 | 4.01 | 4.01 | 4.01 | 0.00% | 1,339,208 |
| May 12, 2026 | 3.98 | 4.05 | 3.95 | 4.00 | 4.00 | 4.00 | 0.00% | 1,284,800 |
| May 11, 2026 | 4.00 | 4.01 | 3.92 | 3.97 | 3.97 | 3.97 | 0.00% | 979,500 |
| May 08, 2026 | 3.97 | 4.05 | 3.96 | 4.00 | 4.00 | 4.00 | 0.00% | 539,524 |
| May 07, 2026 | 3.99 | 4.01 | 3.95 | 3.96 | 3.96 | 3.96 | 0.00% | 810,817 |
| Apr 10, 2026 | 4.13 | 4.20 | 4.10 | 4.12 | 4.12 | 4.12 | 0.00% | 1,229,500 |
| Apr 09, 2026 | 4.10 | 4.19 | 4.10 | 4.15 | 4.15 | 4.15 | 0.00% | 927,328 |
| Apr 08, 2026 | 4.06 | 4.16 | 4.04 | 4.15 | 4.15 | 4.15 | 0.00% | 1,678,723 |
| Apr 07, 2026 | 4.03 | 4.08 | 3.85 | 3.91 | 3.91 | 3.91 | 0.00% | 1,722,655 |
| Apr 06, 2026 | 4.07 | 4.10 | 4.00 | 4.03 | 4.03 | 4.03 | 0.00% | 607,151 |
Derived from
prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.