AMG Advanced Metallurgical Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	46.980	47.730	46.980	47.060	44.213	32,523
2023-06-29	46.905	47.300	46.660	46.705	43.879	46,428
2023-06-28	46.960	46.960	46.320	46.820	43.987	12,002
2023-06-27	47.000	47.320	45.770	46.260	43.461	30,104
2023-06-26	47.000	47.310	46.315	46.315	43.513	361,262
2023-06-23	47.310	47.310	46.570	47.165	44.311	26,595
2023-06-22	47.200	47.840	46.500	47.810	44.917	55,532
2023-06-21	46.870	47.960	46.870	47.335	44.471	101,427
2023-06-20	46.640	47.500	46.210	46.515	43.701	58,329
2023-06-19	47.950	48.170	47.620	47.830	44.936	69,370
2023-06-16	48.640	48.640	47.380	48.025	45.119	114,534
2023-06-15	48.995	49.270	48.725	48.725	45.777	33,679
2023-06-14	47.640	49.250	47.640	48.800	45.847	62,913
2023-06-13	46.725	48.040	46.490	47.835	44.941	96,827
2023-06-12	46.540	46.540	45.710	46.490	43.677	37,106
2023-06-09	46.150	47.390	46.150	47.105	44.255	49,565
2023-06-08	45.280	46.100	45.120	46.090	43.301	100,984
2023-06-07	45.400	45.800	45.160	45.430	42.681	52,322
2023-06-06	44.324	45.360	44.324	45.335	42.592	64,553
2023-06-05	44.755	45.010	44.200	44.745	42.038	181,406
2023-06-02	43.580	44.840	43.580	44.830	42.118	184,983
2023-06-01	42.400	43.270	42.400	42.440	39.872	54,097
2023-05-31	41.830	42.440	41.350	41.820	39.290	124,695
2023-05-30	42.975	43.390	42.150	42.410	39.844	101,159
2023-05-26	41.830	42.730	41.830	41.925	39.388	176,784
2023-05-25	39.280	42.900	39.280	42.610	40.032	223,428
2023-05-24	38.505	39.330	37.750	38.585	36.250	116,871
2023-05-23	37.515	38.490	37.150	37.935	35.640	75,957
2023-05-22	38.280	38.280	37.380	37.470	35.203	70,128
2023-05-19	38.715	39.280	38.570	38.765	36.420	92,979
2023-05-18	38.200	38.730	38.200	38.270	35.954	69,992
2023-05-17	37.705	38.370	37.650	37.650	35.372	59,303
2023-05-16	37.420	37.910	37.230	37.905	35.612	34,010
2023-05-15	37.355	37.500	36.890	37.010	34.771	50,699
2023-05-12	36.145	36.800	35.700	36.230	34.038	39,874
2023-05-11	37.000	37.330	35.860	36.375	34.174	53,419
2023-05-10	37.620	38.580	36.890	37.060	34.818	218,270
2023-05-09	37.660	37.890	37.460	37.565	35.292	47,519
2023-05-05	36.345	37.400	36.110	36.945	34.710	156,760
2023-05-04	35.955	36.420	34.050	35.430	32.911	260,242
2023-05-03	33.800	34.680	33.750	34.105	31.680	189,919
2023-05-02	34.540	34.540	33.640	34.200	31.768	98,752
2023-04-28	33.480	33.730	32.760	33.610	31.220	39,090
2023-04-27	33.175	33.290	32.870	32.915	30.574	35,116
2023-04-26	33.147	33.147	32.370	32.935	30.593	32,604
2023-04-25	33.220	33.220	32.720	32.820	30.486	48,609
2023-04-24	32.870	33.170	32.340	33.165	30.807	60,647
2023-04-21	33.305	33.310	32.560	33.040	30.690	40,607
2023-04-20	33.560	33.560	32.850	33.420	31.043	47,071
2023-04-19	34.375	34.380	33.610	33.610	31.220	678,270
2023-04-18	33.880	34.300	33.700	33.785	31.383	49,761
2023-04-17	34.480	34.480	33.460	33.745	31.345	76,003
2023-04-14	34.800	34.800	34.100	34.440	31.991	40,884
2023-04-13	34.570	34.570	34.130	34.270	31.833	40,004
2023-04-12	35.180	35.180	34.240	34.515	32.061	85,408
2023-04-11	35.315	35.980	35.130	35.165	32.664	36,974
2023-04-06	35.765	36.120	35.010	35.315	32.804	45,593
2023-04-05	36.810	36.810	35.570	36.375	33.788	63,618
2023-04-04	38.490	38.650	36.660	37.060	34.425	77,432
2023-04-03	39.000	39.510	38.300	38.690	35.939	136,129

← NewerPage 15 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.