AMG Advanced Metallurgical Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	18.105	18.640	18.100	18.610	17.820	24,704
2024-06-11	18.570	18.570	18.070	18.135	17.365	56,575
2024-06-10	19.000	19.110	18.670	18.680	17.887	34,565
2024-06-07	19.245	19.310	18.725	18.725	17.930	44,071
2024-06-06	19.360	19.500	19.100	19.105	18.294	69,796
2024-06-05	19.600	19.800	19.380	19.545	18.715	15,994
2024-06-04	19.905	19.960	19.450	19.545	18.715	10,909
2024-06-03	20.420	20.860	19.890	20.235	19.376	94,148
2024-05-31	20.420	20.700	20.340	20.615	19.740	73,330
2024-05-30	20.400	20.880	19.860	20.800	19.917	57,685
2024-05-29	21.410	21.620	20.640	20.940	20.051	65,311
2024-05-28	21.430	21.720	21.420	21.430	20.520	36,333
2024-05-24	20.900	21.200	20.620	20.900	20.012	108,599
2024-05-23	21.300	21.480	21.000	21.220	20.319	50,253
2024-05-22	21.530	21.580	21.140	21.380	20.472	49,073
2024-05-21	22.750	22.940	21.520	21.740	20.817	112,795
2024-05-20	22.760	23.140	22.760	22.900	21.927	10,241
2024-05-17	22.460	22.880	22.380	22.880	21.908	10,554
2024-05-16	22.680	22.680	22.160	22.630	21.669	9,866
2024-05-15	23.410	23.640	22.660	23.010	22.033	18,161
2024-05-14	22.900	23.620	22.800	23.530	22.531	10,458
2024-05-13	23.360	23.360	22.520	22.690	21.726	14,067
2024-05-10	23.010	23.700	22.640	23.150	22.167	20,691
2024-05-09	23.050	23.700	22.480	22.730	21.573	18,384
2024-05-08	22.500	24.160	21.520	23.090	21.915	24,318
2024-05-07	22.720	23.280	22.720	23.200	22.019	5,562
2024-05-03	23.450	23.580	22.640	22.840	21.678	11,307
2024-05-02	22.200	23.700	22.200	23.220	22.038	18,710
2024-05-01	22.270	22.270	22.270	22.270	21.137	0
2024-04-30	22.380	22.380	22.020	22.270	21.137	8,566
2024-04-29	22.060	22.240	21.900	22.040	20.918	45,293
2024-04-26	23.120	23.120	21.880	21.970	20.852	42,695
2024-04-25	23.010	23.500	22.940	23.300	22.114	72,099
2024-04-24	23.200	23.560	23.030	23.030	21.858	27,148
2024-04-23	23.440	23.440	22.940	23.050	21.877	14,253
2024-04-22	23.740	24.280	23.460	23.550	22.351	17,010
2024-04-19	23.890	24.160	23.580	23.620	22.418	120,437
2024-04-18	24.500	24.500	23.860	24.080	22.854	28,862
2024-04-17	24.210	24.600	23.840	24.080	22.854	17,303
2024-04-16	24.000	24.580	23.720	24.250	23.016	53,532
2024-04-15	24.520	24.680	24.180	24.330	23.092	34,107
2024-04-12	24.560	24.800	24.000	24.650	23.395	45,375
2024-04-11	23.500	24.820	23.500	24.420	23.177	80,732
2024-04-10	23.550	23.940	23.120	23.450	22.257	53,432
2024-04-09	23.118	23.460	23.118	23.300	22.114	39,835
2024-04-08	22.860	23.320	22.780	23.280	22.095	31,065
2024-04-05	23.600	23.720	22.800	23.070	21.896	33,122
2024-04-04	22.520	24.020	22.360	23.740	22.532	100,907
2024-04-03	21.470	22.060	21.080	21.850	20.738	42,752
2024-04-02	20.995	21.680	20.920	21.340	20.254	35,491
2024-03-28	20.850	21.100	20.650	20.833	19.772	30,333
2024-03-27	20.800	20.880	20.590	20.850	19.789	31,083
2024-03-26	21.450	21.490	20.910	21.165	20.088	17,033
2024-03-25	21.505	21.700	21.310	21.575	20.477	24,155
2024-03-22	21.505	21.950	21.380	21.735	20.629	12,925
2024-03-21	21.545	21.840	21.430	21.745	20.638	55,408
2024-03-20	21.135	21.160	20.690	20.840	19.779	20,918
2024-03-19	21.200	21.460	20.970	21.315	20.230	18,392
2024-03-18	21.200	21.550	21.080	21.305	20.221	47,987
2024-03-15	21.385	21.670	21.110	21.165	20.088	70,936

← NewerPage 11 of 22 · 1,262 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.