AMG Advanced Metallurgical Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	39.850	41.000	39.800	40.710	37.041	33,934
2022-04-19	39.830	40.280	39.440	39.780	36.195	91,245
2022-04-14	40.290	40.440	39.560	40.310	36.678	50,943
2022-04-13	39.320	40.180	39.320	40.180	36.559	34,037
2022-04-12	39.200	39.720	38.520	39.570	36.004	32,763
2022-04-11	40.080	40.080	39.120	39.280	35.740	73,774
2022-04-08	40.400	41.111	40.160	40.770	37.096	31,517
2022-04-07	40.210	40.880	40.040	40.140	36.523	41,112
2022-04-06	40.940	41.360	39.760	39.950	36.350	85,611
2022-04-05	41.200	41.580	40.520	41.200	37.487	63,149
2022-04-04	40.140	41.360	40.140	41.170	37.460	39,490
2022-04-01	39.200	39.940	38.960	39.890	36.295	55,273
2022-03-31	39.600	40.240	38.940	39.470	35.913	47,549
2022-03-30	39.620	40.280	39.540	39.810	36.223	106,594
2022-03-29	40.250	40.980	39.580	40.060	36.450	68,573
2022-03-28	41.300	42.340	40.320	40.440	36.796	113,872
2022-03-25	40.720	41.570	40.720	41.570	37.824	72,682
2022-03-24	40.020	41.040	40.001	40.820	37.142	68,503
2022-03-23	39.700	40.080	38.840	39.830	36.241	66,199
2022-03-22	39.280	40.260	39.280	39.360	35.813	49,570
2022-03-21	37.000	38.340	37.000	37.850	34.439	63,618
2022-03-18	36.960	37.020	36.440	36.900	33.575	206,049
2022-03-17	37.010	37.280	35.860	36.480	33.193	99,468
2022-03-16	36.100	36.920	36.080	36.290	33.020	49,349
2022-03-15	35.200	35.320	33.960	35.320	32.137	57,559
2022-03-14	35.830	36.860	35.340	35.740	32.519	218,681
2022-03-11	34.700	35.800	34.700	35.720	32.501	91,255
2022-03-10	33.910	34.960	33.680	34.540	31.427	90,826
2022-03-09	31.420	33.780	31.420	33.570	30.545	222,005
2022-03-08	28.610	30.360	28.603	30.140	27.424	261,731
2022-03-07	28.140	29.900	27.620	29.430	26.778	141,318
2022-03-04	31.640	31.640	29.520	30.060	27.351	205,877
2022-03-03	34.120	34.380	32.740	33.380	30.372	83,403
2022-03-02	33.340	34.020	33.160	33.850	30.800	80,329
2022-03-01	35.340	35.400	33.263	33.450	30.436	81,841
2022-02-28	34.400	35.860	34.400	35.220	32.046	88,305
2022-02-25	34.900	35.600	33.160	35.260	32.083	90,292
2022-02-24	31.490	33.280	31.086	33.240	30.245	145,675
2022-02-23	33.660	34.140	33.300	33.490	30.472	64,205
2022-02-22	31.840	33.760	31.840	33.150	30.163	67,529
2022-02-21	34.900	35.020	32.820	33.600	30.572	93,106
2022-02-18	34.670	35.140	34.460	34.840	31.700	112,931
2022-02-17	34.860	34.860	34.320	34.800	31.664	53,704
2022-02-16	34.800	35.860	34.760	35.320	32.137	41,458
2022-02-15	33.980	34.580	33.980	34.080	31.009	42,461
2022-02-14	33.010	33.800	32.480	33.780	30.736	74,131
2022-02-11	33.050	33.620	32.800	33.110	30.126	24,313
2022-02-10	33.010	33.940	32.560	33.530	30.508	77,980
2022-02-09	32.690	32.760	32.200	32.610	29.671	122,038
2022-02-08	32.250	32.800	32.040	32.710	29.762	66,547
2022-02-07	32.140	32.140	31.420	32.060	29.171	35,787
2022-02-04	32.540	32.540	31.900	32.270	29.362	39,826
2022-02-03	33.500	33.500	32.160	32.610	29.671	180,386
2022-02-02	33.930	34.060	32.820	33.450	30.436	146,385
2022-02-01	30.960	31.180	30.780	30.800	28.025	22,497
2022-01-31	31.140	31.140	30.360	30.770	27.997	34,238
2022-01-28	31.380	31.380	30.060	30.060	27.351	33,454
2022-01-27	30.720	31.870	30.720	31.870	28.998	46,436
2022-01-26	31.220	32.280	31.220	31.780	28.916	106,009
2022-01-25	30.000	30.960	30.000	30.400	27.661	46,274

← NewerPage 20 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.