AMG Advanced Metallurgical Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	16.145	16.260	15.750	16.040	15.557	14,182
2025-02-24	16.310	16.310	15.880	16.185	15.698	13,265
2025-02-21	16.355	16.690	16.310	16.610	16.110	14,758
2025-02-20	15.935	16.800	15.370	16.545	16.047	15,301
2025-02-19	16.250	16.250	15.560	15.575	15.106	22,391
2025-02-18	16.230	16.570	16.090	16.290	15.800	11,610
2025-02-17	16.145	16.350	16.000	16.165	15.678	2,502
2025-02-14	16.145	16.430	15.950	16.270	15.780	4,651
2025-02-13	16.315	16.500	15.890	16.080	15.596	3,213
2025-02-12	15.600	16.130	15.590	15.935	15.455	21,765
2025-02-11	15.135	15.510	14.940	15.505	15.038	6,199
2025-02-10	14.860	15.140	14.080	14.860	14.413	7,576
2025-02-07	14.185	15.180	14.060	14.565	14.127	7,800
2025-02-06	13.690	14.120	13.690	13.945	13.525	12,756
2025-02-05	14.000	14.010	13.550	13.620	13.210	11,915
2025-02-04	14.010	14.100	13.900	13.965	13.545	12,870
2025-02-03	13.600	14.080	13.530	13.955	13.535	4,989
2025-01-31	14.000	14.040	13.840	13.925	13.506	3,598
2025-01-30	14.175	14.430	13.960	14.145	13.719	9,416
2025-01-29	13.915	14.170	13.600	14.060	13.637	6,475
2025-01-28	13.545	13.940	13.320	13.800	13.385	7,322
2025-01-27	13.060	13.720	12.880	13.525	13.118	7,045
2025-01-24	13.125	13.640	13.060	13.200	12.803	19,416
2025-01-23	13.170	13.170	12.770	12.925	12.536	11,316
2025-01-22	15.000	15.000	13.163	13.175	12.778	26,396
2025-01-21	15.515	15.570	15.190	15.410	14.946	6,424
2025-01-20	15.780	15.780	15.370	15.480	15.014	7,490
2025-01-17	15.820	15.910	15.690	15.765	15.291	8,604
2025-01-16	15.705	15.900	15.535	15.745	15.271	17,062
2025-01-15	14.830	15.580	14.830	15.345	14.883	3,492
2025-01-14	14.370	14.810	14.370	14.725	14.282	9,792
2025-01-13	14.305	14.380	14.100	14.315	13.884	11,160
2025-01-10	14.400	14.620	14.170	14.200	13.773	4,256
2025-01-09	14.470	14.560	14.310	14.325	13.894	3,313
2025-01-08	14.705	14.710	14.210	14.290	13.860	13,610
2025-01-07	14.600	14.900	14.540	14.575	14.136	6,970
2025-01-06	14.305	14.750	14.100	14.610	14.170	5,544
2025-01-03	14.220	14.270	14.070	14.125	13.700	4,601
2025-01-02	13.950	14.380	13.950	14.125	13.700	15,340
2024-12-31	13.765	14.020	13.755	13.755	13.341	1,298
2024-12-30	13.925	13.955	13.620	13.660	13.249	9,308
2024-12-27	13.905	14.170	13.880	13.985	13.564	5,041
2024-12-24	13.955	14.000	13.755	13.755	13.341	3,280
2024-12-23	13.650	13.760	13.290	13.565	13.157	3,857
2024-12-20	13.305	13.650	13.160	13.470	13.065	3,276
2024-12-19	13.580	13.580	13.200	13.535	13.128	10,138
2024-12-18	13.925	13.930	13.708	13.880	13.462	2,601
2024-12-17	13.840	13.900	13.690	13.800	13.385	4,958
2024-12-16	14.210	14.250	13.710	13.905	13.487	9,021
2024-12-13	14.345	14.510	14.220	14.270	13.841	3,476
2024-12-12	14.800	14.870	14.355	14.355	13.923	3,331
2024-12-11	14.800	14.800	14.640	14.785	14.340	13,050
2024-12-10	15.170	15.170	14.790	14.810	14.364	6,964
2024-12-09	15.105	15.600	15.090	15.250	14.791	2,643
2024-12-06	14.820	15.050	14.820	14.830	14.384	3,205
2024-12-05	14.880	15.110	14.700	14.735	14.292	1,828
2024-12-04	14.600	15.050	14.570	14.870	14.422	8,307
2024-12-03	14.600	14.800	14.520	14.705	14.262	2,284
2024-12-02	14.440	14.590	14.190	14.565	14.127	5,953
2024-11-29	14.325	14.690	14.125	14.125	13.700	5,837

← NewerPage 8 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.