AMG Advanced Metallurgical Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	28.700	28.700	28.060	28.565	27.111	34,851
2023-09-22	29.380	29.380	28.730	28.755	27.292	46,236
2023-09-21	29.680	29.680	29.020	29.210	27.723	41,902
2023-09-20	29.575	30.370	29.380	30.115	28.582	42,510
2023-09-19	29.990	29.990	29.540	29.955	28.430	55,843
2023-09-18	30.505	30.560	29.950	30.030	28.502	96,895
2023-09-15	30.690	30.840	30.420	30.420	28.872	31,767
2023-09-14	30.505	30.540	29.940	30.525	28.971	42,998
2023-09-13	30.040	30.040	29.670	29.965	28.440	84,203
2023-09-12	30.620	30.620	29.820	30.020	28.492	32,068
2023-09-11	30.305	30.750	30.230	30.315	28.772	23,601
2023-09-08	30.400	30.500	29.740	30.290	28.748	41,838
2023-09-07	31.050	31.310	30.550	31.050	29.470	62,229
2023-09-06	31.490	31.490	30.930	31.490	29.887	22,564
2023-09-05	31.810	31.940	31.494	31.810	30.191	25,842
2023-09-04	31.955	32.420	31.850	31.955	30.329	28,542
2023-09-01	31.410	31.760	31.410	31.460	29.859	18,112
2023-08-31	31.355	31.710	31.190	31.410	29.811	92,323
2023-08-30	32.050	32.240	31.440	31.575	29.968	34,783
2023-08-29	32.130	32.130	31.700	32.060	30.428	30,532
2023-08-25	31.440	32.050	31.440	32.050	30.419	37,259
2023-08-24	32.010	32.300	31.390	31.640	30.030	25,690
2023-08-23	32.200	32.400	31.940	32.345	30.699	26,496
2023-08-22	32.260	32.330	31.900	31.975	30.348	27,013
2023-08-21	31.870	32.170	31.700	31.955	30.329	15,600
2023-08-18	31.780	31.780	31.280	31.660	30.049	33,592
2023-08-17	32.155	32.400	31.670	32.260	30.618	27,817
2023-08-16	32.620	32.650	32.180	32.505	30.851	30,970
2023-08-15	33.260	33.381	32.540	32.620	30.960	27,329
2023-08-14	33.715	33.740	33.040	33.515	31.809	49,484
2023-08-11	34.305	34.460	33.723	34.355	32.607	47,578
2023-08-10	34.700	34.700	34.050	34.660	32.896	45,654
2023-08-09	34.800	35.460	34.585	34.585	32.825	13,868
2023-08-08	35.290	35.380	34.290	34.420	32.668	53,445
2023-08-07	35.650	35.650	35.120	35.145	33.356	37,376
2023-08-04	35.305	35.700	35.000	35.260	33.465	61,317
2023-08-03	34.505	35.320	34.300	35.175	33.385	71,971
2023-08-02	35.830	35.830	34.980	35.515	33.707	58,499
2023-08-01	36.830	37.095	36.020	36.565	34.704	70,094
2023-07-31	38.970	38.970	37.020	37.115	35.226	134,397
2023-07-28	39.760	39.760	38.610	39.505	37.115	69,486
2023-07-27	43.300	43.300	39.470	40.115	37.688	607,807
2023-07-26	48.310	48.700	46.240	46.715	43.889	64,185
2023-07-25	48.120	48.930	48.120	48.785	45.833	791,810
2023-07-24	47.875	48.290	47.510	47.795	44.903	35,865
2023-07-21	48.250	48.460	47.820	47.945	45.044	42,430
2023-07-20	48.175	48.590	47.820	48.135	45.223	24,488
2023-07-19	48.655	49.690	48.560	48.580	45.641	21,163
2023-07-18	48.195	48.450	47.800	48.040	45.133	33,825
2023-07-17	48.800	48.830	47.810	48.520	45.584	345,317
2023-07-14	49.450	49.690	49.010	49.010	46.045	33,594
2023-07-13	49.815	49.850	49.150	49.620	46.618	23,170
2023-07-12	48.995	49.990	48.400	49.760	46.749	47,982
2023-07-11	48.140	49.200	47.890	48.515	45.580	40,709
2023-07-10	47.070	47.800	47.070	47.135	44.283	32,232
2023-07-07	47.305	47.500	45.640	46.775	43.945	36,944
2023-07-06	48.195	48.700	47.260	47.925	45.025	27,057
2023-07-05	48.100	48.610	48.005	48.005	45.100	28,792
2023-07-04	48.195	48.480	47.960	48.215	45.298	22,770
2023-07-03	47.740	48.480	47.740	48.040	45.133	56,714

← NewerPage 14 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.