AMG Advanced Metallurgical Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	18.680	18.800	17.950	18.185	17.819	3,415
2025-05-22	18.420	18.670	18.330	18.545	18.172	3,650
2025-05-21	19.380	19.470	18.600	18.890	18.510	2,249
2025-05-20	19.315	19.580	19.125	19.125	18.740	2,703
2025-05-19	19.380	19.690	19.170	19.280	18.892	2,396
2025-05-16	20.100	20.100	19.520	19.815	19.416	1,183
2025-05-15	20.540	20.540	19.950	20.000	19.597	4,694
2025-05-14	20.595	21.140	20.200	20.610	20.195	5,244
2025-05-13	19.730	20.720	19.730	20.405	19.994	1,676
2025-05-12	19.985	20.400	19.440	19.945	19.543	5,880
2025-05-09	19.340	19.880	19.340	19.665	19.073	1,680
2025-05-08	17.630	19.340	17.000	19.340	18.758	7,627
2025-05-07	16.525	16.760	16.450	16.640	16.139	474
2025-05-06	16.660	16.770	16.200	16.375	15.882	714
2025-05-02	15.775	16.260	15.760	16.020	15.538	3,384
2025-05-01	15.375	15.375	15.375	15.375	14.912	0
2025-04-30	15.800	15.900	15.310	15.375	14.912	702
2025-04-29	16.030	16.030	15.650	15.650	15.179	2,013
2025-04-28	16.000	16.260	15.890	15.935	15.455	3,243
2025-04-25	15.680	16.010	15.680	16.010	15.528	2,814
2025-04-24	15.325	15.535	15.100	15.535	15.067	862
2025-04-23	15.010	15.790	15.010	15.575	15.106	937
2025-04-22	14.650	14.980	14.650	14.880	14.432	913
2025-04-17	14.705	14.880	14.460	14.670	14.228	348
2025-04-16	14.505	14.680	14.190	14.680	14.238	640
2025-04-15	14.460	14.780	14.420	14.735	14.292	3,802
2025-04-14	13.810	14.375	13.810	14.375	13.942	2,944
2025-04-11	13.505	13.680	13.280	13.290	12.890	7,173
2025-04-10	14.200	14.470	13.420	13.650	13.239	2,277
2025-04-09	12.400	13.090	12.070	13.030	12.638	2,441
2025-04-08	12.870	13.100	12.770	12.880	12.492	6,501
2025-04-07	11.905	12.900	11.300	12.535	12.158	6,945
2025-04-04	13.335	13.350	12.280	12.800	12.415	15,810
2025-04-03	13.890	13.890	13.420	13.575	13.166	8,527
2025-04-02	14.270	14.270	13.770	14.210	13.782	2,527
2025-04-01	14.340	14.340	14.060	14.165	13.739	5,496
2025-03-31	15.505	15.760	13.950	14.250	13.821	10,276
2025-03-28	15.905	16.010	15.510	15.630	15.160	5,142
2025-03-27	16.360	16.360	15.980	16.210	15.722	2,050
2025-03-26	16.620	16.620	16.340	16.460	15.965	2,245
2025-03-25	16.755	16.840	16.320	16.555	16.057	7,158
2025-03-24	17.000	17.350	16.745	16.745	16.241	4,738
2025-03-21	17.250	17.290	16.680	16.785	16.280	2,802
2025-03-20	17.840	17.840	17.090	17.420	16.896	3,550
2025-03-19	17.910	17.910	17.640	17.820	17.284	9,403
2025-03-18	17.585	18.350	17.470	17.905	17.366	11,379
2025-03-17	16.745	17.570	16.410	17.385	16.862	10,057
2025-03-14	15.820	16.535	15.820	16.535	16.037	3,824
2025-03-13	15.705	16.060	15.420	15.905	15.426	4,837
2025-03-12	16.145	16.340	15.400	15.400	14.937	9,016
2025-03-11	16.250	16.580	15.820	16.125	15.640	13,137
2025-03-10	16.705	16.810	16.080	16.080	15.596	11,577
2025-03-07	17.640	17.900	16.180	16.745	16.241	16,849
2025-03-06	15.660	18.150	15.660	17.820	17.284	21,965
2025-03-05	15.400	15.690	14.990	15.115	14.660	12,621
2025-03-04	16.520	16.520	15.007	15.080	14.626	14,695
2025-03-03	16.545	17.180	16.380	16.830	16.323	8,235
2025-02-28	16.965	17.180	16.300	16.565	16.066	16,378
2025-02-27	16.100	17.700	16.100	17.060	16.547	20,100
2025-02-26	16.145	16.550	15.860	16.220	15.732	14,642

← NewerPage 7 of 22 · 1,262 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.