AMG Advanced Metallurgical Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	14.260	14.320	13.850	14.220	13.792	2,929
2024-09-04	14.000	14.130	13.730	14.090	13.666	4,971
2024-09-03	14.650	14.650	14.100	14.135	13.710	9,265
2024-09-02	14.850	14.850	14.550	14.830	14.384	3,622
2024-08-30	15.230	15.230	14.950	14.975	14.524	2,653
2024-08-29	15.010	15.220	14.990	15.080	14.626	5,363
2024-08-28	15.210	15.250	15.040	15.060	14.607	2,364
2024-08-27	15.545	15.680	15.339	15.365	14.903	4,099
2024-08-23	15.260	15.310	14.960	15.200	14.743	1,604
2024-08-22	15.370	15.370	15.000	15.050	14.597	3,778
2024-08-21	15.200	15.385	15.030	15.385	14.922	1,291
2024-08-20	15.320	15.320	15.000	15.000	14.549	5,498
2024-08-19	15.280	15.320	15.090	15.145	14.689	3,934
2024-08-16	15.305	15.500	15.040	15.080	14.626	2,296
2024-08-15	14.505	15.310	14.420	15.200	14.743	4,225
2024-08-14	14.305	14.740	14.200	14.410	13.976	4,403
2024-08-13	14.530	14.530	14.130	14.270	13.841	2,287
2024-08-12	15.060	15.250	14.590	14.745	14.301	10,562
2024-08-09	15.305	15.580	14.960	15.145	14.689	2,676
2024-08-08	15.115	15.280	14.680	15.230	14.772	2,521
2024-08-07	14.990	15.400	14.990	15.270	14.810	2,994
2024-08-06	15.000	15.370	14.985	14.985	14.534	1,425
2024-08-05	15.000	15.000	14.410	14.860	14.413	2,884
2024-08-02	16.200	16.360	15.600	15.680	15.014	7,771
2024-08-01	16.300	17.250	16.300	16.450	15.751	12,434
2024-07-31	15.510	15.800	15.510	15.670	15.005	6,448
2024-07-30	15.210	15.430	15.100	15.430	14.775	3,613
2024-07-29	15.365	15.380	15.130	15.230	14.583	2,915
2024-07-26	15.070	15.280	15.070	15.090	14.449	1,643
2024-07-25	15.000	15.120	14.250	15.060	14.420	8,404
2024-07-24	15.355	15.435	15.110	15.165	14.521	2,952
2024-07-23	15.310	15.310	15.040	15.200	14.554	2,115
2024-07-22	15.200	15.470	15.090	15.375	14.722	3,823
2024-07-19	15.400	15.810	14.990	15.080	14.440	8,539
2024-07-18	15.820	15.820	15.540	15.715	15.048	5,091
2024-07-17	15.745	15.780	15.550	15.575	14.914	7,210
2024-07-16	15.915	16.040	15.580	15.630	14.966	3,670
2024-07-15	16.240	16.240	15.800	15.860	15.186	11,761
2024-07-12	16.520	16.520	16.030	16.505	15.804	18,502
2024-07-11	16.325	16.610	16.040	16.545	15.842	2,224
2024-07-10	16.200	16.300	15.820	16.210	15.522	2,234
2024-07-09	16.725	16.870	16.160	16.200	15.512	6,445
2024-07-08	16.950	16.950	16.350	16.650	15.943	5,565
2024-07-05	16.510	17.080	16.510	16.755	16.043	8,051
2024-07-04	16.400	16.400	16.120	16.220	15.531	1,203
2024-07-03	15.750	16.115	15.750	16.115	15.431	13,414
2024-07-02	15.850	15.850	15.500	15.640	14.976	5,824
2024-07-01	15.705	16.260	15.320	16.070	15.388	121,345
2024-06-28	15.450	15.670	15.360	15.420	14.765	57,918
2024-06-27	15.870	15.870	15.380	15.460	14.803	81,197
2024-06-26	16.250	16.250	15.410	15.670	15.005	252,350
2024-06-25	16.450	16.450	16.070	16.070	15.388	9,124
2024-06-24	16.305	16.610	16.070	16.470	15.771	20,745
2024-06-21	16.570	16.570	16.170	16.420	15.723	92,075
2024-06-20	16.375	16.940	15.830	16.400	15.704	169,513
2024-06-19	16.390	16.390	16.040	16.260	15.569	126,354
2024-06-18	16.870	16.870	15.950	16.440	15.742	184,887
2024-06-17	17.130	17.130	16.630	16.905	16.187	14,286
2024-06-14	17.650	17.720	16.880	17.175	16.446	37,766
2024-06-13	18.310	18.310	17.630	17.880	17.121	39,306

← NewerPage 10 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.