AMG Advanced Metallurgical Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	24.610	24.960	24.280	24.330	24.043	181
2025-08-15	24.220	24.880	24.220	24.400	24.113	3,307
2025-08-14	24.210	24.460	23.980	24.290	24.004	984
2025-08-13	24.580	24.820	24.160	24.460	24.172	4,434
2025-08-12	24.500	24.640	24.100	24.290	24.004	2,428
2025-08-11	24.630	25.700	24.200	24.250	23.964	47,291
2025-08-08	23.410	23.640	23.260	23.360	23.085	3,314
2025-08-07	23.720	24.120	23.220	23.410	23.134	1,163
2025-08-06	24.140	24.140	23.600	23.970	23.688	215
2025-08-05	23.720	24.000	23.520	23.660	23.184	789
2025-08-04	24.080	24.720	23.480	23.780	23.301	1,072
2025-08-01	24.370	24.820	23.720	24.080	23.595	1,024
2025-07-31	24.980	25.360	23.280	24.560	24.066	5,903
2025-07-30	24.610	25.040	24.320	24.820	24.320	2,634
2025-07-29	24.940	25.240	24.680	25.030	24.526	36,496
2025-07-28	25.930	26.020	24.800	24.920	24.418	4,212
2025-07-25	25.300	25.720	24.940	25.280	24.771	1,851
2025-07-24	25.760	26.260	25.260	25.340	24.830	1,905
2025-07-23	26.140	26.140	25.460	25.760	25.241	64,599
2025-07-22	26.000	26.610	25.900	26.610	26.074	146,950
2025-07-21	25.560	26.500	25.560	26.270	25.741	11,339
2025-07-18	24.800	25.900	24.800	25.600	25.085	3,887
2025-07-17	24.620	24.920	24.620	24.670	24.173	1,209
2025-07-16	24.500	24.620	23.820	24.230	23.742	1,110
2025-07-15	24.480	24.900	24.160	24.210	23.723	3,289
2025-07-14	24.710	24.980	24.500	24.730	24.232	4,767
2025-07-11	25.010	25.100	24.620	24.800	24.301	4,588
2025-07-10	23.200	24.980	23.200	24.840	24.340	10,295
2025-07-09	22.630	23.240	22.520	22.960	22.498	2,540
2025-07-08	22.000	22.580	21.980	22.580	22.125	3,584
2025-07-07	21.430	22.120	21.420	22.040	21.596	5,823
2025-07-04	21.810	22.100	21.700	21.830	21.391	2,922
2025-07-03	22.080	22.400	21.900	22.120	21.675	1,257
2025-07-02	21.300	21.960	21.300	21.660	21.224	3,913
2025-07-01	21.810	21.960	21.120	21.470	21.038	3,711
2025-06-30	22.160	22.420	21.580	21.720	21.283	8,407
2025-06-27	21.700	22.200	21.700	21.930	21.489	30,745
2025-06-26	19.910	21.580	19.910	21.280	20.852	7,519
2025-06-25	18.880	19.460	18.610	19.315	18.926	3,211
2025-06-24	18.290	18.720	18.110	18.515	18.142	4,100
2025-06-23	17.735	18.040	17.600	17.830	17.471	6,259
2025-06-20	18.175	18.410	17.880	17.955	17.594	960
2025-06-19	18.585	18.620	18.160	18.240	17.873	2,481
2025-06-18	18.810	18.860	18.580	18.705	18.328	555
2025-06-17	18.690	18.940	18.410	18.670	18.294	1,659
2025-06-16	18.610	18.790	18.550	18.660	18.284	2,016
2025-06-13	18.490	18.600	18.330	18.470	18.098	2,549
2025-06-12	19.270	19.270	18.765	18.765	18.387	2,253
2025-06-11	19.260	19.720	19.260	19.700	19.303	3,838
2025-06-10	18.750	19.220	18.750	19.220	18.833	971
2025-06-09	18.830	18.880	18.650	18.725	18.348	50
2025-06-06	18.955	19.020	18.730	18.915	18.534	94
2025-06-05	18.735	19.070	18.730	19.055	18.671	1,317
2025-06-04	18.800	18.930	18.580	18.850	18.471	8,652
2025-06-03	18.640	18.640	18.180	18.640	18.265	4,839
2025-06-02	18.715	18.750	18.520	18.705	18.328	1,718
2025-05-30	19.090	19.140	18.770	19.010	18.627	1,012
2025-05-29	19.340	19.660	18.890	18.935	18.554	3,468
2025-05-28	19.090	19.430	18.870	19.040	18.657	1,708
2025-05-27	18.800	19.030	18.700	18.985	18.603	3,570

← NewerPage 6 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.