AMG Advanced Metallurgical Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	34.820	34.900	34.260	34.270	31.833	42,605
2023-01-06	33.410	34.660	33.400	34.210	31.777	62,883
2023-01-05	33.130	33.820	32.960	33.380	31.006	33,683
2023-01-04	34.200	34.200	33.040	33.410	31.034	62,506
2023-01-03	35.060	35.060	34.520	34.520	32.065	28,277
2022-12-30	35.120	35.120	34.400	35.030	32.539	22,617
2022-12-29	35.410	35.580	35.180	35.430	32.911	21,520
2022-12-28	35.810	35.960	35.320	35.870	33.319	19,091
2022-12-23	36.000	36.300	35.680	35.950	33.394	29,767
2022-12-22	36.750	37.100	36.100	36.710	34.100	53,239
2022-12-21	35.870	36.680	35.580	36.250	33.672	23,455
2022-12-20	35.360	35.550	34.560	35.550	33.022	44,087
2022-12-19	35.400	35.840	35.400	35.410	32.892	35,146
2022-12-16	35.580	35.580	34.920	35.010	32.520	53,374
2022-12-15	35.700	36.380	35.560	35.740	33.198	47,496
2022-12-14	36.484	36.484	35.820	36.180	33.607	26,539
2022-12-13	36.140	37.180	36.140	36.400	33.812	45,135
2022-12-12	36.360	36.360	35.920	36.250	33.672	53,079
2022-12-09	36.500	37.200	36.460	36.460	33.867	35,511
2022-12-08	36.500	37.500	36.500	37.300	34.648	58,878
2022-12-07	36.800	37.000	36.420	36.770	34.155	43,072
2022-12-06	37.200	37.400	36.960	37.090	34.452	66,988
2022-12-05	37.490	37.900	36.980	37.550	34.880	45,820
2022-12-02	37.520	37.520	36.940	37.280	34.629	88,594
2022-12-01	37.950	38.020	37.340	37.890	35.196	412,898
2022-11-30	37.150	37.760	36.760	37.680	35.001	66,835
2022-11-29	35.930	37.140	35.820	36.520	33.923	105,775
2022-11-28	36.000	36.160	35.420	35.760	33.217	128,896
2022-11-25	36.420	36.420	35.840	36.310	33.728	59,747
2022-11-24	36.000	36.620	35.500	36.610	34.007	52,757
2022-11-23	36.000	36.320	35.640	36.210	33.635	64,802
2022-11-22	34.610	36.060	34.420	36.060	33.496	129,423
2022-11-21	34.000	34.520	33.460	34.440	31.991	53,060
2022-11-18	34.650	34.720	33.360	33.810	31.406	271,668
2022-11-17	34.880	35.020	33.960	34.230	31.796	62,232
2022-11-16	35.600	35.900	34.660	35.090	32.595	140,196
2022-11-15	36.500	37.020	35.760	35.910	33.356	108,407
2022-11-14	37.200	37.400	36.540	36.560	33.960	76,991
2022-11-11	37.950	38.220	37.060	37.530	34.861	88,022
2022-11-10	36.400	38.120	36.400	38.120	35.409	81,560
2022-11-09	37.900	37.900	36.460	37.130	34.490	57,934
2022-11-08	37.320	38.300	36.900	37.740	35.056	66,953
2022-11-07	36.290	37.340	35.540	36.770	34.155	102,281
2022-11-04	35.760	37.160	35.760	36.310	33.728	149,689
2022-11-03	33.490	35.120	32.920	34.800	32.325	190,914
2022-11-02	33.010	33.280	31.760	31.910	29.641	65,188
2022-11-01	32.160	33.140	31.880	32.840	30.505	54,441
2022-10-31	32.100	32.100	30.140	31.430	29.195	160,162
2022-10-28	31.150	32.060	30.999	31.570	29.325	57,252
2022-10-27	30.840	31.860	30.120	31.200	28.981	76,175
2022-10-26	28.003	31.420	28.003	31.220	29.000	78,316
2022-10-25	27.680	27.680	26.560	27.300	25.359	59,549
2022-10-24	27.580	27.580	26.820	27.380	25.433	72,263
2022-10-21	26.040	27.220	26.040	26.980	25.061	84,804
2022-10-20	25.340	26.060	24.640	25.850	24.012	115,759
2022-10-19	24.900	25.380	24.220	24.980	23.204	45,147
2022-10-18	24.610	25.260	24.480	24.940	23.167	56,962
2022-10-17	23.810	24.385	23.500	24.140	22.423	65,720
2022-10-14	24.120	24.540	23.460	23.570	21.894	56,415
2022-10-13	24.290	24.580	22.740	23.340	21.680	125,485

← NewerPage 17 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.