AMG Advanced Metallurgical Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	22.410	22.750	22.210	22.705	21.549	39,583
2023-12-15	23.000	23.110	22.559	22.775	21.616	430,208
2023-12-14	22.070	23.200	22.070	22.810	21.649	140,639
2023-12-13	21.650	22.090	21.430	22.000	20.880	29,747
2023-12-12	22.230	22.450	21.650	21.810	20.700	58,860
2023-12-11	22.870	22.870	22.110	22.375	21.236	53,189
2023-12-08	21.565	22.890	21.270	22.765	21.606	74,607
2023-12-07	21.200	21.540	20.730	21.305	20.221	71,327
2023-12-06	21.160	21.160	20.560	21.060	19.988	74,286
2023-12-05	21.105	21.200	20.800	21.000	19.931	20,796
2023-12-04	22.070	22.070	21.210	21.480	20.387	38,797
2023-12-01	21.745	22.280	21.420	21.925	20.809	51,411
2023-11-30	21.515	21.990	21.000	21.935	20.819	35,018
2023-11-29	21.240	21.730	21.240	21.490	20.396	26,064
2023-11-28	21.280	21.280	20.700	21.105	20.031	184,584
2023-11-27	21.305	21.440	20.860	21.070	19.998	42,238
2023-11-24	21.185	21.360	20.870	21.050	19.979	31,000
2023-11-23	20.850	21.210	20.670	20.928	19.862	32,260
2023-11-22	21.145	21.510	20.730	21.080	20.007	30,075
2023-11-21	22.070	22.070	21.341	21.460	20.368	55,762
2023-11-20	22.305	22.700	21.500	22.335	21.198	35,108
2023-11-17	21.370	22.241	21.370	21.915	20.800	72,147
2023-11-16	21.850	21.960	21.250	21.355	20.268	76,877
2023-11-15	21.400	21.850	21.390	21.850	20.738	51,956
2023-11-14	20.318	21.300	20.140	21.060	19.988	56,281
2023-11-13	20.353	20.480	19.650	19.860	18.849	86,032
2023-11-10	19.898	20.250	18.970	19.860	18.849	81,055
2023-11-09	19.698	20.530	16.650	19.508	18.515	632,655
2023-11-08	23.505	23.800	22.990	23.185	22.005	62,935
2023-11-07	24.840	24.840	23.560	23.955	22.736	100,484
2023-11-06	25.640	25.640	24.651	25.000	23.728	73,314
2023-11-03	24.890	25.950	24.890	25.305	24.017	55,615
2023-11-02	24.945	25.540	24.660	25.280	23.993	159,451
2023-11-01	24.785	24.940	24.120	24.620	23.367	54,950
2023-10-31	24.345	24.820	24.130	24.400	23.158	155,819
2023-10-30	24.610	24.650	24.250	24.650	23.395	55,647
2023-10-27	24.705	25.150	24.270	24.630	23.376	52,371
2023-10-26	24.290	24.940	24.160	24.705	23.448	24,092
2023-10-25	25.180	25.180	24.440	24.810	23.547	29,575
2023-10-24	24.630	25.330	24.180	25.305	24.017	73,192
2023-10-23	24.345	24.630	23.510	24.240	23.006	49,470
2023-10-20	25.000	25.010	24.381	24.480	23.234	38,719
2023-10-19	25.230	25.370	24.700	25.210	23.927	23,668
2023-10-18	25.470	25.470	24.960	25.210	23.927	66,943
2023-10-17	25.000	25.600	24.960	25.135	23.856	46,908
2023-10-16	25.920	25.920	24.900	25.305	24.017	70,829
2023-10-13	25.890	26.370	25.840	25.955	24.634	50,785
2023-10-12	26.000	26.410	25.660	25.660	24.354	82,815
2023-10-11	26.580	26.580	25.840	25.975	24.653	58,605
2023-10-10	25.965	26.760	25.700	26.555	25.204	81,416
2023-10-09	25.670	26.020	25.390	25.650	24.345	253,412
2023-10-06	25.705	25.950	25.130	25.410	24.117	56,889
2023-10-05	26.640	26.640	25.740	25.765	24.454	126,670
2023-10-04	26.040	26.500	25.600	26.345	25.004	67,260
2023-10-03	27.090	27.090	26.140	26.220	24.886	80,692
2023-10-02	28.505	28.860	27.369	27.545	26.143	40,499
2023-09-29	28.105	28.970	27.940	28.525	27.073	52,935
2023-09-28	28.260	28.260	27.630	28.155	26.722	26,565
2023-09-27	28.115	28.430	28.040	28.070	26.641	27,582
2023-09-26	28.165	28.320	27.570	27.955	26.532	65,322

← NewerPage 13 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.