AMG Advanced Metallurgical Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	28.750	29.660	26.720	29.300	29.105	616,126
2026-07-29	27.810	28.020	26.880	27.280	27.099	86,366
2026-07-28	27.360	27.820	26.800	27.490	27.308	51,016
2026-07-27	27.010	27.280	26.580	27.130	26.950	28,770
2026-07-24	26.520	27.360	26.460	27.010	26.831	24,045
2026-07-23	27.640	27.640	26.580	26.900	26.721	44,108
2026-07-22	28.420	28.420	27.680	28.160	27.973	30,016
2026-07-21	28.000	28.300	27.540	28.120	27.933	12,222
2026-07-20	29.340	29.600	27.880	28.400	28.211	53,018
2026-07-17	30.260	30.260	28.950	29.450	29.254	93,387
2026-07-16	32.210	32.280	30.450	30.880	30.675	41,124
2026-07-15	31.830	32.310	31.420	31.740	31.529	10,506
2026-07-14	31.620	32.080	31.430	32.020	31.807	10,554
2026-07-13	31.510	32.140	31.000	31.640	31.430	6,943
2026-07-10	31.850	32.230	31.660	31.850	31.639	1,743
2026-07-09	32.040	32.510	31.760	31.890	31.678	3,047
2026-07-08	32.460	32.460	31.600	31.740	31.529	6,134
2026-07-07	33.300	33.480	32.540	32.770	32.552	5,833
2026-07-06	33.090	33.520	32.680	33.360	33.139	6,929
2026-07-03	32.730	33.080	32.230	32.820	32.602	7,060
2026-07-02	32.500	32.880	32.160	32.480	32.264	76,648
2026-07-01	32.610	33.120	32.150	32.840	32.622	11,251
2026-06-30	32.310	33.080	32.120	32.580	32.364	11,630
2026-06-29	32.710	32.880	31.780	31.850	31.639	12,774
2026-06-26	33.000	33.000	32.170	32.180	31.966	26,938
2026-06-25	34.290	34.500	33.090	33.470	33.248	39,731
2026-06-24	35.450	35.640	34.060	34.060	33.834	27,361
2026-06-23	36.030	36.030	35.060	35.910	35.672	7,704
2026-06-22	36.370	37.300	36.370	36.370	36.129	6,739
2026-06-19	36.100	36.980	36.100	36.210	35.970	7,804
2026-06-18	36.120	36.740	35.730	36.210	35.970	7,312
2026-06-17	35.700	36.680	35.340	36.140	35.900	73,814
2026-06-16	36.290	36.660	35.230	35.620	35.384	9,964
2026-06-15	37.300	37.300	36.400	37.010	36.764	9,121
2026-06-12	34.710	36.340	34.600	35.910	35.672	43,202
2026-06-11	34.360	34.360	33.550	33.930	33.705	28,065
2026-06-10	34.610	34.800	33.460	33.850	33.625	48,379
2026-06-09	35.960	35.960	34.860	35.050	34.817	41,227
2026-06-08	36.100	36.100	35.280	35.720	35.483	32,735
2026-06-05	37.720	37.720	36.220	36.710	36.466	11,407
2026-06-04	39.850	40.600	37.610	38.060	37.807	199,630
2026-06-03	41.090	41.680	39.340	40.140	39.874	19,408
2026-06-02	41.260	42.580	40.860	40.860	40.589	1,122
2026-06-01	42.360	42.360	40.680	41.110	40.837	5,111
2026-05-29	41.300	43.440	41.300	42.900	42.615	38,733
2026-05-28	38.360	39.820	38.360	39.320	39.059	1,657
2026-05-27	39.010	39.920	38.960	38.960	38.701	1,093
2026-05-26	39.890	39.940	39.500	39.530	39.268	1,761
2026-05-22	37.490	39.080	36.600	38.770	38.513	13,496
2026-05-21	36.330	37.540	36.140	36.920	36.675	450
2026-05-20	35.830	36.000	35.000	35.810	35.572	6,647
2026-05-19	36.980	36.980	35.170	35.280	35.046	19,659
2026-05-18	38.370	39.000	37.300	37.830	37.579	3,194
2026-05-15	40.860	40.900	38.690	39.090	38.830	28,573
2026-05-14	41.010	41.940	40.260	41.200	40.926	19,782
2026-05-13	38.740	40.930	38.740	40.820	40.549	23,891
2026-05-12	38.650	39.200	38.110	38.250	37.996	45,978
2026-05-11	38.860	39.180	38.200	38.900	38.642	23,565
2026-05-08	38.750	38.980	38.000	38.650	38.195	147,730
2026-05-07	37.930	41.280	37.900	38.940	38.481	45,970

← NewerPage 2 of 5 · 253 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.