AMG Advanced Metallurgical Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	24.210	24.480	23.820	24.250	22.526	40,550
2022-10-11	24.380	24.380	23.280	23.890	22.191	77,579
2022-10-10	24.270	25.140	23.980	25.010	23.232	36,892
2022-10-07	23.550	24.520	23.400	24.460	22.721	36,401
2022-10-06	24.370	24.660	23.620	23.970	22.265	36,604
2022-10-05	24.300	24.300	23.700	24.040	22.331	24,889
2022-10-04	24.000	24.580	23.940	24.350	22.618	43,772
2022-10-03	23.490	23.760	22.880	23.470	21.801	17,895
2022-09-30	22.710	23.480	22.580	23.030	21.392	35,576
2022-09-29	23.420	23.420	22.700	22.920	21.290	72,897
2022-09-28	22.980	23.520	22.300	23.430	21.764	47,786
2022-09-27	23.200	23.780	23.080	23.490	21.820	46,652
2022-09-26	22.500	23.160	22.180	23.070	21.429	82,281
2022-09-23	24.380	24.380	22.520	22.820	21.197	45,153
2022-09-22	24.500	24.900	24.240	24.900	23.129	34,172
2022-09-21	24.500	25.180	24.440	24.800	23.036	32,561
2022-09-20	25.460	25.460	24.520	24.770	23.009	26,758
2022-09-16	24.880	24.880	24.420	24.710	22.953	58,195
2022-09-15	25.540	25.540	25.060	25.130	23.343	49,873
2022-09-14	25.160	25.860	25.160	25.240	23.445	35,926
2022-09-13	26.000	26.460	25.460	25.600	23.780	45,447
2022-09-12	25.550	26.200	25.420	26.060	24.207	79,221
2022-09-09	24.520	25.240	24.460	25.010	23.232	123,083
2022-09-08	24.100	24.240	23.700	23.930	22.228	39,749
2022-09-07	23.890	24.140	23.680	23.780	22.089	22,065
2022-09-06	24.710	25.080	24.020	24.230	22.507	30,925
2022-09-05	23.880	24.320	23.880	24.160	22.442	21,512
2022-09-02	24.350	24.660	24.020	24.560	22.814	24,751
2022-09-01	25.060	25.060	24.140	24.480	22.739	50,543
2022-08-31	25.810	26.340	25.519	25.970	24.123	55,626
2022-08-30	26.560	26.920	25.820	26.290	24.420	54,195
2022-08-26	28.000	28.160	27.200	27.380	25.433	27,457
2022-08-25	28.080	28.126	27.640	28.000	26.009	33,524
2022-08-24	27.140	27.780	27.140	27.780	25.805	54,909
2022-08-23	26.480	27.320	26.480	27.050	25.126	32,065
2022-08-22	27.340	27.340	26.140	26.690	24.792	64,670
2022-08-19	27.890	28.160	27.520	27.870	25.888	45,539
2022-08-18	27.760	28.280	27.580	28.160	26.158	30,140
2022-08-17	28.500	28.700	27.700	28.080	26.083	28,156
2022-08-16	28.290	28.480	28.000	28.210	26.204	23,595
2022-08-15	29.140	29.140	28.040	28.610	26.576	18,356
2022-08-12	29.090	29.483	28.740	29.170	27.096	38,803
2022-08-11	28.690	29.240	28.690	28.690	26.650	63,954
2022-08-10	27.380	28.263	27.380	27.950	25.962	42,161
2022-08-09	27.890	27.980	27.520	27.810	25.832	161,984
2022-08-08	27.970	28.340	27.680	27.830	25.851	30,913
2022-08-05	27.720	27.980	26.900	27.640	25.674	31,679
2022-08-04	27.020	27.640	27.020	27.600	25.637	27,560
2022-08-03	27.490	27.603	26.920	27.280	25.340	34,757
2022-08-02	26.731	27.320	26.731	27.150	25.219	76,169
2022-08-01	26.960	28.040	26.880	27.430	25.479	96,049
2022-07-29	26.980	27.900	26.640	27.170	24.959	142,078
2022-07-28	25.600	27.120	25.200	26.690	24.518	127,654
2022-07-27	24.650	25.040	24.340	24.900	22.874	25,684
2022-07-26	24.860	25.080	24.270	24.270	22.295	47,078
2022-07-25	24.300	24.750	24.300	24.750	22.736	32,976
2022-07-22	24.540	24.780	24.160	24.710	22.699	46,556
2022-07-21	24.670	24.820	24.000	24.080	22.121	38,109
2022-07-20	23.870	24.483	23.640	24.270	22.295	85,139
2022-07-19	23.010	23.800	22.680	23.740	21.808	41,267

← NewerPage 18 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.