AMG Advanced Metallurgical Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	25.480	25.480	24.920	24.920	24.626	6,519
2025-11-10	25.400	26.160	25.400	26.000	25.694	13,066
2025-11-07	26.520	26.520	24.760	24.920	24.626	20,853
2025-11-06	27.890	28.520	26.420	26.690	26.376	10,432
2025-11-05	26.800	27.460	26.760	27.410	27.087	4,858
2025-11-04	27.220	27.420	26.700	26.960	26.642	1,551
2025-11-03	28.480	28.480	27.600	27.640	27.314	7,074
2025-10-31	28.900	29.000	28.540	28.860	28.520	2,032
2025-10-30	28.920	29.460	27.960	28.460	28.125	5,201
2025-10-29	29.200	29.400	28.800	29.090	28.747	2,184
2025-10-28	28.960	29.120	28.500	28.750	28.411	12,120
2025-10-27	29.720	30.000	28.940	29.490	29.143	21,967
2025-10-24	29.870	29.900	28.940	29.430	29.083	4,214
2025-10-23	29.320	30.080	29.320	29.950	29.597	2,325
2025-10-22	29.300	30.060	29.300	29.320	28.975	5,873
2025-10-21	30.840	30.840	29.400	29.550	29.202	7,468
2025-10-20	30.800	31.440	30.340	30.650	30.289	4,362
2025-10-17	31.010	31.240	30.540	31.090	30.724	5,541
2025-10-16	32.610	32.980	31.320	31.570	31.198	216,250
2025-10-15	32.610	33.900	32.600	33.760	33.362	11,950
2025-10-14	30.320	32.140	30.320	32.140	31.761	20,454
2025-10-13	29.500	30.420	29.500	29.870	29.518	8,933
2025-10-10	30.100	30.100	29.400	29.850	29.498	3,992
2025-10-09	30.290	30.500	29.700	29.810	29.459	1,443
2025-10-08	29.780	30.860	29.780	30.500	30.141	28,512
2025-10-07	29.910	30.160	29.620	29.700	29.350	5,985
2025-10-06	29.950	30.340	29.900	30.000	29.647	13,839
2025-10-03	29.300	29.980	29.280	29.660	29.311	6,453
2025-10-02	29.000	29.920	29.000	29.600	29.251	8,044
2025-10-01	28.730	29.000	28.220	28.940	28.599	7,847
2025-09-30	28.360	28.920	28.360	28.460	28.125	3,199
2025-09-29	29.030	29.440	28.340	28.770	28.431	7,340
2025-09-26	28.520	29.440	28.520	29.150	28.807	21,946
2025-09-25	28.210	28.560	28.060	28.310	27.977	10,275
2025-09-24	26.770	28.340	26.720	27.760	27.433	12,719
2025-09-23	26.820	27.320	26.820	27.030	26.712	3,493
2025-09-22	26.800	27.380	26.420	26.770	26.455	6,010
2025-09-19	26.610	26.880	26.260	26.690	26.376	14,666
2025-09-18	27.410	27.580	26.260	26.750	26.435	9,067
2025-09-17	27.130	27.800	26.940	27.220	26.899	10,603
2025-09-16	27.890	28.220	26.960	27.200	26.880	222,304
2025-09-15	28.000	28.760	27.620	27.700	27.374	10,885
2025-09-12	27.760	28.860	27.760	28.400	28.065	24,977
2025-09-11	26.900	27.560	26.900	27.130	26.810	15,765
2025-09-10	27.220	27.600	26.360	26.460	26.148	14,859
2025-09-09	28.480	28.520	27.580	27.930	27.601	10,250
2025-09-08	27.960	28.520	27.960	28.460	28.125	3,455
2025-09-05	26.980	28.220	26.420	27.700	27.374	8,033
2025-09-04	27.320	27.320	26.120	26.770	26.455	137,550
2025-09-03	26.160	27.700	26.160	27.300	26.978	7,398
2025-09-02	25.320	26.180	24.900	25.130	24.834	7,287
2025-09-01	26.250	26.380	25.700	26.100	25.793	6,712
2025-08-29	26.670	27.280	26.260	26.630	26.316	2,727
2025-08-28	25.740	26.660	25.740	26.290	25.980	5,204
2025-08-27	25.490	25.960	25.320	25.870	25.565	846
2025-08-26	25.820	25.820	25.160	25.660	25.358	3,459
2025-08-22	24.880	25.260	24.600	25.150	24.854	2,204
2025-08-21	24.820	25.260	24.580	24.630	24.340	2,988
2025-08-20	25.170	25.420	24.440	24.820	24.528	1,203
2025-08-19	24.630	25.760	24.320	25.600	25.298	2,264

← NewerPage 5 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.