AMG Advanced Metallurgical Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	22.780	23.440	22.780	23.430	21.524	62,329
2022-07-15	21.680	22.160	21.680	21.950	20.164	35,001
2022-07-14	22.000	22.240	21.500	21.570	19.815	48,440
2022-07-13	22.210	22.360	21.620	21.810	20.035	21,116
2022-07-12	22.160	22.382	21.820	22.210	20.403	27,267
2022-07-11	22.940	22.940	22.140	22.230	20.421	22,458
2022-07-08	23.000	23.000	22.360	22.690	20.844	21,686
2022-07-07	22.100	22.860	22.100	22.520	20.688	138,792
2022-07-06	22.500	22.700	21.800	22.040	20.247	66,585
2022-07-05	23.840	23.840	22.080	22.350	20.531	46,555
2022-07-04	23.580	23.950	23.580	23.950	22.001	24,163
2022-07-01	23.540	24.560	23.540	23.620	21.698	41,249
2022-06-30	24.700	24.700	23.960	24.140	22.176	26,034
2022-06-29	25.520	25.520	25.100	25.410	23.342	30,064
2022-06-28	26.350	26.800	25.860	26.000	23.884	39,842
2022-06-27	26.140	26.520	25.900	26.330	24.188	51,647
2022-06-24	25.090	25.720	25.000	25.280	23.223	79,755
2022-06-23	25.700	26.000	24.800	24.840	22.819	115,094
2022-06-22	26.700	26.700	25.600	26.060	23.940	103,477
2022-06-21	27.550	27.970	27.360	27.970	25.694	39,745
2022-06-20	27.130	27.240	26.360	27.010	24.812	49,662
2022-06-17	26.000	26.940	25.660	26.400	24.252	113,013
2022-06-16	27.620	27.620	25.760	25.870	23.765	62,651
2022-06-15	27.490	27.920	27.040	27.830	25.566	88,786
2022-06-14	29.410	29.480	26.920	27.130	24.923	152,247
2022-06-13	30.620	30.620	28.820	29.200	26.824	76,508
2022-06-10	32.800	32.960	31.580	31.950	29.350	54,821
2022-06-09	33.720	33.840	33.060	33.490	30.765	23,637
2022-06-08	35.050	35.080	33.880	34.400	31.601	24,251
2022-06-07	34.980	35.130	34.360	35.130	32.272	22,711
2022-06-06	34.690	35.060	34.540	34.840	32.005	63,435
2022-06-01	34.440	34.640	33.740	34.270	31.482	56,862
2022-05-31	34.610	34.610	34.080	34.610	31.794	38,734
2022-05-30	34.100	34.540	34.060	34.270	31.482	22,193
2022-05-27	33.260	34.140	33.260	33.700	30.958	52,267
2022-05-26	32.500	32.920	32.370	32.370	29.736	20,397
2022-05-25	32.310	32.640	31.620	31.830	29.240	33,429
2022-05-24	33.000	33.000	32.160	32.310	29.681	38,244
2022-05-23	33.130	33.180	32.340	32.900	30.223	31,886
2022-05-20	32.540	32.540	31.920	32.250	29.626	94,558
2022-05-19	31.800	31.800	30.860	31.260	28.716	96,583
2022-05-18	32.650	33.160	32.140	32.650	29.993	78,764
2022-05-17	31.140	32.560	31.140	32.350	29.718	107,972
2022-05-16	29.890	30.690	29.640	30.160	27.706	40,461
2022-05-13	29.600	29.890	29.100	29.890	27.458	47,279
2022-05-12	29.340	29.340	28.240	28.730	26.392	98,244
2022-05-11	29.360	30.300	29.360	29.930	27.495	109,526
2022-05-10	28.880	29.980	28.660	29.200	26.824	70,775
2022-05-09	30.660	30.660	29.000	29.240	26.861	94,977
2022-05-06	31.963	31.963	31.000	31.510	28.671	70,009
2022-05-05	37.420	37.420	31.980	32.400	29.480	320,858
2022-05-04	37.300	37.300	36.180	36.690	33.384	72,555
2022-05-03	37.200	37.200	35.860	36.960	33.629	77,532
2022-04-29	36.860	37.660	36.520	37.410	34.039	33,599
2022-04-28	36.800	36.980	35.680	35.700	32.483	35,336
2022-04-27	35.360	36.580	35.360	36.080	32.829	28,888
2022-04-26	36.420	36.420	35.240	35.600	32.392	130,162
2022-04-25	36.860	36.860	35.820	36.250	32.983	117,134
2022-04-22	40.480	40.480	37.840	38.020	34.594	122,626
2022-04-21	40.500	41.664	40.500	41.240	37.524	33,016

← NewerPage 19 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.