AMG Advanced Metallurgical Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	36.460	37.480	36.460	37.240	36.801	24,321
2026-05-05	35.490	36.100	35.350	35.620	35.200	6,186
2026-05-01	35.600	35.600	35.600	35.600	35.181	0
2026-04-30	35.200	35.980	34.980	35.600	35.181	14,658
2026-04-29	34.610	36.280	34.600	35.550	35.131	5,621
2026-04-28	35.080	35.080	34.040	34.180	33.777	5,532
2026-04-27	35.300	35.440	34.860	35.280	34.864	12,761
2026-04-24	35.220	35.680	35.080	35.300	34.884	1,912
2026-04-23	36.820	37.260	35.420	35.550	35.131	4,109
2026-04-22	36.560	37.640	36.560	37.620	37.177	4,173
2026-04-21	36.000	36.640	35.800	36.250	35.823	10,592
2026-04-20	35.150	35.820	35.080	35.450	35.032	10,931
2026-04-17	33.700	35.720	33.700	35.170	34.756	27,601
2026-04-16	33.680	34.140	33.480	33.760	33.362	46,596
2026-04-15	33.490	34.000	33.320	33.810	33.412	14,867
2026-04-14	33.890	34.360	33.380	33.380	32.987	65,280
2026-04-13	33.050	33.810	32.580	33.700	33.303	1,730
2026-04-10	32.980	33.980	31.600	33.240	32.848	46,369
2026-04-09	33.100	33.100	31.340	32.770	32.384	147,026
2026-04-08	37.550	37.860	36.560	36.940	36.505	9,422
2026-04-07	36.080	36.540	35.260	35.570	35.151	4,795
2026-04-02	35.300	35.940	34.280	35.890	35.467	503
2026-04-01	35.340	35.940	35.130	35.130	34.716	429
2026-03-31	33.200	34.180	33.120	34.060	33.659	188
2026-03-30	33.890	34.240	33.480	33.910	33.511	67,385
2026-03-27	33.700	33.980	32.480	33.450	33.056	9,276
2026-03-26	34.000	34.000	33.060	33.130	32.740	18,290
2026-03-25	33.500	34.700	33.500	34.460	34.054	15,401
2026-03-24	31.660	33.120	31.660	33.010	32.621	76,850
2026-03-23	30.000	33.000	29.400	32.400	32.018	6,108
2026-03-20	32.290	32.560	30.560	30.960	30.595	2,835
2026-03-19	33.010	33.500	31.810	31.890	31.514	3,544
2026-03-18	33.810	34.380	33.740	34.080	33.679	10,421
2026-03-17	32.920	34.010	32.100	33.490	33.096	2,392
2026-03-16	33.320	33.320	32.310	32.960	32.572	5,239
2026-03-13	34.610	34.920	33.800	34.250	33.847	10,491
2026-03-12	35.910	36.200	34.500	35.110	34.696	3,162
2026-03-11	35.410	36.410	35.140	36.000	35.576	808
2026-03-10	35.380	35.680	34.840	35.090	34.677	6,960
2026-03-09	33.010	34.180	32.800	34.180	33.777	9,701
2026-03-06	35.950	36.480	34.440	34.440	34.034	7,207
2026-03-05	35.850	36.700	35.100	35.600	35.181	20,489
2026-03-04	33.600	35.760	33.600	35.360	34.943	48,307
2026-03-03	33.300	33.320	31.370	32.210	31.831	46,209
2026-03-02	32.900	34.520	32.320	33.930	33.530	36,822
2026-02-27	33.740	34.440	33.340	33.570	33.175	4,982
2026-02-26	35.500	35.500	33.090	33.510	33.115	39,310
2026-02-25	36.730	38.400	36.640	38.270	37.819	25,853
2026-02-24	36.460	37.020	36.220	36.580	36.149	46,857
2026-02-23	35.490	36.520	35.300	36.500	36.070	11,090
2026-02-20	36.330	36.900	35.360	35.380	34.963	8,571
2026-02-19	37.300	38.000	36.400	36.400	35.971	5,308
2026-02-18	36.460	38.080	36.460	37.830	37.384	3,828
2026-02-17	36.000	36.000	34.760	35.110	34.696	9,129
2026-02-16	36.660	36.660	35.760	35.890	35.467	302
2026-02-13	36.290	37.500	35.880	36.460	36.031	3,378
2026-02-12	38.400	38.780	36.860	37.280	36.841	11,217
2026-02-11	38.000	38.200	37.280	37.470	37.029	11,875
2026-02-10	37.020	37.900	37.020	37.280	36.841	12,536
2026-02-09	36.250	36.840	36.180	36.520	36.090	26,819

← NewerPage 3 of 22 · 1,269 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.