AMG Advanced Metallurgical Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	21.935	22.040	21.330	21.460	20.368	16,380
2024-03-13	21.505	21.900	21.420	21.775	20.667	22,727
2024-03-12	21.505	21.790	21.200	21.290	20.206	20,613
2024-03-11	21.210	21.510	21.000	21.365	20.278	12,347
2024-03-08	21.730	21.730	21.210	21.240	20.159	21,334
2024-03-07	21.650	21.850	21.350	21.525	20.430	23,133
2024-03-06	21.250	22.175	21.140	22.175	21.046	102,619
2024-03-05	21.660	22.130	21.140	21.240	20.159	173,263
2024-03-04	21.650	22.120	21.500	22.040	20.918	216,911
2024-03-01	21.440	21.600	21.120	21.335	20.249	149,143
2024-02-29	20.450	21.600	20.050	21.430	20.339	43,430
2024-02-28	21.600	21.680	20.410	20.575	19.528	56,943
2024-02-27	20.840	21.551	20.840	21.535	20.439	76,978
2024-02-26	19.508	20.540	19.370	20.288	19.255	50,833
2024-02-23	20.200	20.500	19.495	19.840	18.830	130,334
2024-02-22	18.400	20.400	17.215	20.108	19.084	198,221
2024-02-21	19.318	19.330	19.020	19.210	18.232	36,972
2024-02-20	19.450	19.680	19.115	19.268	18.287	35,045
2024-02-19	20.088	20.370	19.500	19.765	18.759	61,539
2024-02-16	19.800	20.470	19.760	20.010	18.992	39,021
2024-02-15	18.900	19.650	18.830	19.600	18.602	48,079
2024-02-14	18.600	18.826	18.220	18.805	17.848	29,303
2024-02-13	18.985	18.985	18.160	18.230	17.302	45,286
2024-02-12	18.800	19.215	18.465	19.060	18.090	35,495
2024-02-09	18.810	18.960	18.590	18.763	17.808	19,360
2024-02-08	18.361	19.000	18.361	18.810	17.853	33,214
2024-02-07	18.908	18.908	18.270	18.593	17.646	44,323
2024-02-06	18.500	19.125	18.340	18.978	18.012	26,061
2024-02-05	19.030	19.030	18.000	18.615	17.668	72,305
2024-02-02	19.020	19.295	18.806	19.175	18.199	33,173
2024-02-01	19.680	19.680	18.990	19.165	18.190	31,654
2024-01-31	19.975	20.060	19.734	19.843	18.833	40,241
2024-01-30	20.508	20.800	19.840	19.925	18.911	36,984
2024-01-29	21.120	21.120	20.410	20.460	19.419	16,953
2024-01-26	19.900	21.090	19.900	20.728	19.673	48,287
2024-01-25	20.230	20.230	19.740	19.983	18.966	35,033
2024-01-24	19.810	20.370	19.285	19.858	18.847	57,143
2024-01-23	19.450	19.680	19.220	19.420	18.432	29,871
2024-01-22	19.450	19.790	19.090	19.270	18.289	64,563
2024-01-19	20.050	20.300	19.476	19.803	18.795	29,937
2024-01-18	19.830	20.250	19.760	19.953	18.937	34,780
2024-01-17	20.280	20.280	19.800	20.108	19.084	47,902
2024-01-16	20.753	20.790	20.440	20.738	19.682	18,969
2024-01-15	20.975	21.250	20.750	21.070	19.998	21,929
2024-01-12	20.800	21.050	20.500	20.668	19.616	27,926
2024-01-11	20.820	20.960	20.361	20.468	19.426	46,208
2024-01-10	21.105	21.130	20.581	21.023	19.953	73,565
2024-01-09	21.505	21.570	20.920	21.060	19.988	53,466
2024-01-08	21.375	21.450	20.880	21.230	20.150	21,700
2024-01-05	21.440	21.440	21.000	21.210	20.131	50,261
2024-01-04	22.250	22.250	21.490	21.575	20.477	42,369
2024-01-03	23.350	23.350	21.935	21.935	20.819	62,474
2024-01-02	23.505	23.980	22.760	23.220	22.038	46,758
2023-12-29	23.210	23.210	22.819	23.070	21.896	25,852
2023-12-28	23.650	23.650	22.950	23.125	21.948	38,674
2023-12-27	22.660	23.550	22.630	23.185	22.005	207,547
2023-12-22	22.705	22.780	22.390	22.620	21.469	35,414
2023-12-21	22.600	22.985	22.030	22.985	21.815	281,656
2023-12-20	22.880	23.080	22.650	22.850	21.687	34,506
2023-12-19	22.490	22.881	22.490	22.490	21.345	156,732

← NewerPage 12 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.