AMG Advanced Metallurgical Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	22.730	22.730	22.520	22.730	22.730	446
2026-10-22	22.900	22.900	22.860	22.900	22.900	1,816
2026-10-21	24.180	26.842	24.160	24.160	24.160	240
2026-10-20	24.580	26.842	24.270	24.270	24.270	29
2026-10-19	25.680	26.842	24.840	24.840	24.840	130
2026-10-16	25.800	26.842	25.800	26.120	26.120	46
2026-10-15	25.490	25.620	24.940	25.380	25.380	47,408
2026-10-14	27.010	27.060	25.800	26.340	26.340	77,056
2026-10-13	28.000	28.020	26.800	26.820	26.820	40,486
2026-10-12	28.900	29.000	28.120	28.220	28.220	18,582
2026-10-09	28.540	28.960	28.400	28.650	28.650	3,208
2026-10-08	28.140	28.560	27.860	28.080	28.080	11,090
2026-10-07	28.880	29.140	28.130	28.180	28.180	5,473
2026-10-06	29.110	29.580	29.040	29.240	29.240	3,725
2026-10-05	29.030	29.360	28.800	29.060	29.060	3,275
2026-10-02	28.710	29.550	28.500	29.430	29.430	5,253
2026-10-01	28.610	28.770	28.320	28.330	28.330	2,774
2026-09-30	29.470	29.480	28.780	28.860	28.860	7,481
2026-09-29	28.800	29.790	28.780	29.280	29.280	23,882
2026-09-28	28.460	28.720	27.870	28.290	28.290	8,472
2026-09-25	29.130	29.400	28.580	28.750	28.750	15,801
2026-09-24	29.450	29.680	28.840	28.980	28.980	30,636
2026-09-23	30.460	30.480	29.600	29.830	29.830	164,863
2026-09-22	29.430	30.330	29.230	30.330	30.330	16,608
2026-09-21	29.510	30.100	29.040	29.200	29.200	3,199
2026-09-18	29.380	30.100	29.080	29.220	29.220	22,793
2026-09-17	29.360	29.400	29.030	29.240	29.240	6,993
2026-09-16	29.200	29.500	29.020	29.170	29.170	5,881
2026-09-15	29.010	29.360	28.658	28.800	28.800	57,339
2026-09-14	29.510	30.180	28.830	29.110	29.110	23,598
2026-09-11	30.420	30.420	29.520	30.370	30.370	25,858
2026-09-10	31.300	31.420	30.100	30.120	30.120	39,419
2026-09-09	32.100	32.240	31.300	31.450	31.450	83,437
2026-09-08	32.730	32.880	31.950	32.090	32.090	6,826
2026-09-07	31.720	32.800	31.640	32.680	32.680	27,653
2026-09-04	31.490	31.760	31.340	31.530	31.530	10,020
2026-09-03	31.490	32.100	31.300	31.510	31.510	8,941
2026-09-02	31.410	31.980	31.060	31.810	31.810	27,219
2026-09-01	32.650	33.000	31.420	31.650	31.650	38,920
2026-08-28	32.000	32.680	32.000	32.210	32.210	95,301
2026-08-27	31.780	32.160	31.490	31.640	31.640	7,787
2026-08-26	32.440	32.890	31.730	31.730	31.730	10,379
2026-08-25	31.720	32.240	30.060	32.220	32.220	28,588
2026-08-24	32.330	32.760	31.540	31.650	31.650	51,201
2026-08-21	31.870	32.680	31.800	32.350	32.350	53,401
2026-08-20	32.630	32.880	30.630	31.320	31.320	58,288
2026-08-19	32.750	33.060	32.251	32.670	32.670	33,616
2026-08-18	34.180	34.180	32.600	32.680	32.680	18,171
2026-08-17	34.560	35.160	33.500	34.440	34.440	30,830
2026-08-14	33.930	34.480	33.520	34.420	34.420	31,661
2026-08-13	33.660	33.660	33.120	33.340	33.340	42,041
2026-08-12	33.600	34.220	33.580	34.000	34.000	22,458
2026-08-11	33.010	33.720	32.660	33.160	33.160	36,837
2026-08-10	32.500	33.030	32.300	32.870	32.870	24,376
2026-08-07	31.680	32.760	31.380	32.140	32.140	38,131
2026-08-06	31.540	31.540	30.450	31.110	31.110	51,409
2026-08-05	30.500	31.740	30.380	31.220	31.220	47,439
2026-08-04	29.000	30.320	29.000	29.780	29.780	41,255
2026-08-03	29.410	29.580	28.580	28.720	28.720	19,987
2026-07-31	29.420	30.900	29.420	30.120	29.920	146,922

Page 1 of 22 · 1,269 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
2023-05-05	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.