AMG Advanced Metallurgical Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	36.270	36.740	35.980	36.210	35.783	19,671
2026-02-05	36.000	36.680	35.480	35.700	35.279	23,652
2026-02-04	36.980	39.000	36.960	37.510	37.068	13,080
2026-02-03	36.500	36.960	36.260	36.820	36.386	4,291
2026-02-02	34.480	35.880	33.940	35.360	34.943	29,910
2026-01-30	35.890	36.360	35.300	35.450	35.032	2,701
2026-01-29	38.290	39.000	36.600	36.710	36.278	12,911
2026-01-28	38.180	38.880	37.680	38.040	37.592	8,789
2026-01-27	39.010	39.480	37.910	38.180	37.730	26,836
2026-01-26	39.890	40.300	38.690	38.820	38.363	29,391
2026-01-23	39.010	40.110	38.400	39.870	39.400	37,115
2026-01-22	37.010	38.540	36.420	38.310	37.859	15,627
2026-01-21	35.380	36.320	35.140	36.230	35.803	31,223
2026-01-20	35.660	35.900	34.820	35.110	34.696	14,674
2026-01-19	36.290	37.040	35.600	35.930	35.507	9,693
2026-01-16	37.890	38.400	37.280	37.810	37.365	26,953
2026-01-15	37.300	38.380	36.520	38.290	37.839	23,731
2026-01-14	37.490	38.400	37.280	37.910	37.463	6,240
2026-01-13	35.410	37.300	34.700	36.710	36.278	8,581
2026-01-12	32.100	34.480	32.020	34.100	33.698	25,208
2026-01-09	31.550	31.780	31.180	31.680	31.307	14,583
2026-01-08	31.950	32.020	30.670	30.670	30.309	4,954
2026-01-07	31.030	31.850	31.000	31.850	31.475	23,121
2026-01-06	31.010	31.780	30.660	31.780	31.406	23,126
2026-01-05	29.780	30.800	29.780	30.160	29.805	266,100
2026-01-02	28.580	29.680	28.060	29.200	28.856	16,894
2025-12-31	28.340	28.340	27.640	28.270	27.937	4,376
2025-12-30	28.330	28.680	27.260	28.400	28.065	6,431
2025-12-29	27.490	28.500	27.480	27.720	27.393	17,574
2025-12-24	27.380	27.800	27.380	27.490	27.166	988
2025-12-23	27.220	27.400	26.880	27.170	26.850	11,543
2025-12-22	26.840	27.740	26.840	27.010	26.692	561,367
2025-12-19	25.620	26.380	25.620	26.370	26.059	3,004
2025-12-18	25.810	26.100	25.300	25.760	25.457	3,835
2025-12-17	26.540	26.680	26.020	26.040	25.733	1,338
2025-12-16	26.100	26.350	26.000	26.140	25.832	5,351
2025-12-15	27.550	27.740	26.140	26.630	26.316	21,386
2025-12-12	27.580	28.120	27.580	27.810	27.482	7,327
2025-12-11	27.090	27.240	26.840	27.070	26.751	282,348
2025-12-10	27.470	27.660	27.200	27.280	26.959	7,380
2025-12-09	27.070	27.180	26.660	27.070	26.751	2,549
2025-12-08	27.110	27.800	26.980	27.240	26.919	1,980
2025-12-05	26.300	27.480	26.300	26.960	26.642	11,476
2025-12-04	26.680	26.680	25.860	26.060	25.753	5,590
2025-12-03	26.310	26.820	26.310	26.310	26.000	3,951
2025-12-02	26.480	26.480	26.000	26.100	25.793	1,563
2025-12-01	26.420	26.420	25.920	26.350	26.040	2,103
2025-11-28	26.000	26.480	25.480	26.480	26.168	206
2025-11-27	26.140	26.140	25.760	25.760	25.457	1,283
2025-11-26	25.740	26.040	25.480	25.510	25.210	2,531
2025-11-25	25.890	26.080	25.220	25.470	25.170	785
2025-11-24	25.410	26.200	25.320	25.850	25.546	1,152
2025-11-21	25.360	25.500	25.020	25.200	24.903	2,546
2025-11-20	26.680	26.680	25.880	26.060	25.753	1,483
2025-11-19	25.220	26.830	25.220	26.370	26.059	17,844
2025-11-18	25.010	25.200	24.520	25.010	24.715	690
2025-11-17	25.800	25.800	25.140	25.200	24.903	857
2025-11-14	25.340	25.720	25.020	25.410	25.111	15,373
2025-11-13	25.450	26.410	25.340	26.080	25.773	16,207
2025-11-12	25.080	25.570	25.080	25.570	25.269	4,686

← NewerPage 4 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.