AMG Advanced Metallurgical Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	39.000	39.510	38.300	38.690	35.939	136,129
2023-03-31	39.090	39.280	38.380	38.710	35.957	79,827
2023-03-30	37.360	38.614	37.140	38.080	35.372	90,756
2023-03-29	36.000	36.500	35.702	36.160	33.589	39,246
2023-03-28	35.720	36.460	35.300	35.760	33.217	37,207
2023-03-27	35.640	35.640	34.340	34.820	32.344	46,836
2023-03-24	35.460	35.460	34.160	34.670	32.205	41,907
2023-03-23	34.840	35.700	34.240	35.320	32.808	49,771
2023-03-22	34.780	34.780	34.360	34.540	32.084	20,158
2023-03-21	35.180	35.180	34.340	35.050	32.558	124,825
2023-03-20	33.090	34.120	32.220	34.120	31.694	48,958
2023-03-17	35.030	35.580	33.240	33.660	31.266	169,417
2023-03-16	34.400	35.060	32.960	34.120	31.694	181,731
2023-03-15	37.490	37.490	33.820	37.490	34.824	52,394
2023-03-14	35.600	37.260	34.880	36.800	34.183	64,799
2023-03-13	37.430	37.640	35.040	35.810	33.264	71,326
2023-03-10	37.960	37.960	37.260	37.660	34.982	83,852
2023-03-09	39.020	39.020	38.240	38.710	35.957	110,879
2023-03-08	38.920	39.620	38.560	39.490	36.682	19,386
2023-03-07	39.640	39.640	38.860	39.550	36.738	67,218
2023-03-06	39.960	39.960	39.120	39.680	36.858	61,546
2023-03-03	39.020	40.160	39.020	39.890	37.053	28,807
2023-03-02	38.480	38.960	38.260	38.330	35.604	47,932
2023-03-01	37.800	38.900	37.800	38.650	35.902	73,454
2023-02-28	38.200	38.200	37.300	37.910	35.214	44,558
2023-02-27	37.780	38.720	37.560	38.400	35.669	42,249
2023-02-24	38.000	38.080	37.140	37.620	34.945	48,804
2023-02-23	39.570	41.200	37.560	38.230	35.511	73,828
2023-02-22	38.460	38.800	37.520	37.810	35.121	119,711
2023-02-21	39.010	39.200	38.060	38.750	35.994	72,193
2023-02-20	38.880	39.320	38.600	39.320	36.524	26,052
2023-02-17	38.080	38.660	38.080	38.290	35.567	170,965
2023-02-16	38.040	38.620	37.760	38.210	35.493	115,349
2023-02-15	37.660	37.860	37.120	37.200	34.555	95,316
2023-02-14	38.180	38.180	37.380	38.000	35.298	45,806
2023-02-13	38.120	38.300	37.680	38.060	35.354	37,927
2023-02-10	39.030	39.220	37.980	38.460	35.725	120,306
2023-02-09	39.010	39.700	38.600	39.570	36.756	237,005
2023-02-08	37.470	38.820	37.400	38.330	35.604	265,267
2023-02-07	34.580	37.080	34.580	36.920	34.295	47,317
2023-02-06	35.030	35.080	34.200	34.270	31.833	34,430
2023-02-03	34.690	35.540	34.620	35.260	32.753	145,020
2023-02-02	34.960	35.400	34.644	35.380	32.864	45,388
2023-02-01	35.740	36.140	34.440	34.900	32.418	83,004
2023-01-31	34.020	35.760	34.000	35.570	33.041	202,483
2023-01-30	35.340	35.380	33.580	33.830	31.424	72,675
2023-01-27	35.010	35.760	34.820	35.640	33.106	50,705
2023-01-26	35.340	35.340	34.610	34.610	32.149	18,525
2023-01-25	35.010	35.260	34.900	35.010	32.520	27,164
2023-01-24	35.300	35.300	34.720	35.260	32.753	24,177
2023-01-23	34.540	35.200	34.380	35.110	32.613	92,248
2023-01-20	34.140	34.900	33.980	34.120	31.694	42,082
2023-01-19	34.280	34.280	33.720	34.210	31.777	42,186
2023-01-18	34.500	35.040	34.300	34.420	31.972	40,675
2023-01-17	34.200	34.200	33.580	33.970	31.554	49,853
2023-01-16	35.200	35.440	34.340	34.750	32.279	44,024
2023-01-13	34.400	35.320	34.400	35.220	32.715	55,242
2023-01-12	34.270	34.920	34.220	34.370	31.926	34,542
2023-01-11	34.440	35.006	34.120	34.500	32.047	37,119
2023-01-10	33.890	34.560	33.840	34.330	31.889	30,316

← NewerPage 16 of 22 · 1,270 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.