AMG Advanced Metallurgical Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	31.200	31.320	29.620	30.080	27.369	71,333
2022-01-21	32.700	32.700	31.240	31.470	28.634	173,559
2022-01-20	33.550	33.720	32.960	33.170	30.181	45,299
2022-01-19	34.360	34.360	33.060	33.570	30.545	109,616
2022-01-18	33.700	34.840	33.420	34.210	31.127	55,393
2022-01-17	33.490	33.600	33.140	33.410	30.399	25,308
2022-01-14	32.900	33.200	32.580	32.580	29.644	56,767
2022-01-13	31.940	32.880	31.940	32.540	29.608	83,979
2022-01-12	30.640	31.680	30.640	31.320	28.498	58,662
2022-01-11	30.000	30.580	30.000	30.160	27.442	37,536
2022-01-10	29.700	30.340	29.700	29.700	27.024	73,900
2022-01-07	29.430	30.200	29.360	29.850	27.160	76,077
2022-01-06	29.940	29.940	29.400	29.910	27.215	83,528
2022-01-05	29.180	30.180	29.180	30.180	27.460	132,714
2022-01-04	28.440	29.080	28.300	28.940	26.332	73,250
2021-12-31	27.700	28.320	27.640	28.230	25.686	15,295
2021-12-30	27.500	27.780	27.500	27.620	25.131	23,583
2021-12-29	27.280	27.580	27.280	27.430	24.958	22,222
2021-12-24	27.400	27.400	27.260	27.340	24.876	2,567
2021-12-23	27.010	27.360	26.880	27.200	24.749	43,758
2021-12-22	26.750	26.940	26.460	26.710	24.303	37,962
2021-12-21	26.040	26.680	26.040	26.290	23.921	48,084
2021-12-20	25.810	26.220	25.200	25.700	23.384	73,281
2021-12-17	25.900	26.940	25.900	26.710	24.303	99,215
2021-12-16	26.000	26.340	25.820	26.230	23.866	38,047
2021-12-15	26.260	26.260	25.420	25.570	23.266	49,805
2021-12-14	26.630	26.740	26.210	26.210	23.848	38,244
2021-12-13	27.090	28.320	26.220	26.730	24.321	116,389
2021-12-10	25.260	26.280	25.260	25.810	23.484	71,272
2021-12-09	25.260	25.300	24.660	24.800	22.565	25,814
2021-12-08	25.260	25.340	24.920	25.170	22.902	44,645
2021-12-07	24.840	25.323	24.660	25.200	22.929	34,408
2021-12-06	24.210	24.340	23.740	24.330	22.138	29,121
2021-12-03	24.660	24.660	23.890	23.890	21.737	33,588
2021-12-02	24.980	25.160	24.460	24.800	22.565	25,869
2021-12-01	24.980	25.480	24.980	25.050	22.793	30,723
2021-11-30	24.580	24.940	23.940	24.520	22.310	31,943
2021-11-29	24.680	25.260	24.680	25.130	22.865	45,286
2021-11-26	25.680	25.680	24.460	24.460	22.256	61,633
2021-11-25	26.290	26.960	26.220	26.820	24.403	31,767
2021-11-24	26.060	26.480	25.960	26.060	23.712	16,076
2021-11-23	26.100	26.380	25.980	26.210	23.848	38,580
2021-11-22	26.980	27.020	26.160	26.290	23.921	63,011
2021-11-19	26.740	27.320	26.740	27.130	24.685	109,462
2021-11-18	26.710	27.240	26.640	26.920	24.494	62,634
2021-11-17	26.630	26.880	26.140	26.650	24.248	36,008
2021-11-16	26.400	26.980	26.400	26.960	24.531	30,714
2021-11-15	26.000	26.240	25.383	26.000	23.657	38,499
2021-11-12	25.700	26.040	25.400	25.780	23.457	32,035
2021-11-11	25.510	25.780	25.510	25.510	23.211	31,670
2021-11-10	25.640	25.640	25.300	25.410	23.120	22,567
2021-11-09	25.600	26.220	25.600	25.910	23.575	37,972
2021-11-08	25.600	25.980	25.260	25.510	23.211	37,452
2021-11-05	25.110	25.560	24.880	25.450	23.157	53,598
2021-11-04	24.660	25.200	24.660	24.730	22.502	40,421
2021-11-03	25.100	25.100	24.280	24.480	22.274	61,257
2021-11-02	25.700	25.720	24.920	25.030	22.774	66,577
2021-11-01	25.700	26.180	25.600	26.000	23.657	81,744
2021-10-29	25.380	25.380	24.480	25.090	22.829	89,090
2021-10-28	27.220	27.220	24.360	24.920	22.674	339,867

← NewerPage 21 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.