AMG Advanced Metallurgical Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	14.400	14.440	14.280	14.355	13.923	10,317
2024-11-27	14.715	14.770	14.140	14.325	13.894	6,489
2024-11-26	14.830	14.980	14.580	14.925	14.476	2,613
2024-11-25	14.955	15.170	14.770	14.840	14.393	1,130
2024-11-22	15.030	15.150	14.800	14.860	14.413	2,536
2024-11-21	14.955	15.090	14.775	14.775	14.330	2,309
2024-11-20	15.575	15.660	15.060	15.260	14.801	3,269
2024-11-19	15.280	15.590	15.280	15.555	15.087	1,457
2024-11-18	15.600	15.660	15.200	15.250	14.791	4,678
2024-11-15	14.800	15.600	14.740	15.270	14.810	4,423
2024-11-14	14.430	14.860	14.430	14.725	14.282	2,111
2024-11-13	14.560	14.560	14.180	14.375	13.942	11,264
2024-11-12	15.130	15.130	14.450	14.535	14.098	6,733
2024-11-11	15.230	15.770	15.230	15.345	14.883	3,396
2024-11-08	15.270	15.270	14.790	15.105	14.650	6,696
2024-11-07	15.650	16.190	14.750	15.400	14.937	29,674
2024-11-06	15.715	16.020	15.518	15.575	15.106	4,182
2024-11-05	15.450	15.790	15.440	15.480	15.014	1,919
2024-11-04	15.735	15.735	15.410	15.735	15.261	133,106
2024-11-01	15.505	15.640	15.280	15.575	15.106	3,621
2024-10-31	15.660	15.760	15.410	15.565	15.097	2,185
2024-10-30	15.905	16.270	15.700	15.905	15.426	1,478
2024-10-29	16.220	16.220	15.930	15.955	15.475	2,267
2024-10-28	16.165	16.165	15.920	16.165	15.678	761
2024-10-25	15.850	16.240	15.850	16.145	15.659	3,819
2024-10-24	15.985	16.300	15.700	16.080	15.596	5,772
2024-10-23	16.400	16.500	15.690	15.690	15.218	15,363
2024-10-22	16.410	16.540	16.310	16.470	15.974	10,549
2024-10-21	17.050	17.050	16.520	16.715	16.212	2,419
2024-10-18	16.380	17.100	16.380	17.000	16.488	4,546
2024-10-17	16.375	16.430	15.950	16.175	15.688	2,337
2024-10-16	16.060	16.505	15.820	16.505	16.008	6,085
2024-10-15	16.670	16.670	16.105	16.105	15.620	13,437
2024-10-14	16.705	16.915	16.590	16.915	16.406	4,872
2024-10-11	16.620	16.720	16.440	16.545	16.047	4,863
2024-10-10	17.305	17.360	16.700	16.965	16.454	1,986
2024-10-09	16.420	17.130	16.390	17.040	16.527	8,283
2024-10-08	16.530	16.530	16.270	16.410	15.916	3,216
2024-10-07	17.305	17.400	16.710	16.925	16.416	4,144
2024-10-04	16.680	17.105	16.680	17.105	16.590	6,747
2024-10-03	16.680	16.790	16.380	16.670	16.168	1,616
2024-10-02	16.745	17.000	16.680	16.840	16.333	1,791
2024-10-01	17.270	17.370	16.870	16.935	16.425	5,992
2024-09-30	17.260	17.560	16.970	17.125	16.610	8,132
2024-09-27	16.600	17.300	16.600	17.210	16.692	17,745
2024-09-26	16.010	16.560	16.010	16.400	15.906	8,045
2024-09-25	15.840	16.230	15.840	15.860	15.383	4,828
2024-09-24	15.820	16.220	15.820	15.925	15.446	3,980
2024-09-23	15.800	15.910	15.380	15.850	15.373	13,435
2024-09-20	16.590	16.590	15.850	16.135	15.649	15,613
2024-09-19	17.090	17.090	16.510	16.525	16.028	11,023
2024-09-18	16.200	16.470	15.810	16.270	15.780	4,704
2024-09-17	15.575	16.400	15.400	16.305	15.814	7,786
2024-09-16	14.705	15.700	14.560	15.490	15.024	13,823
2024-09-13	14.515	14.760	14.390	14.725	14.282	1,749
2024-09-12	13.970	14.440	13.970	14.290	13.860	11,659
2024-09-11	13.570	14.000	13.570	13.680	13.268	5,348
2024-09-10	13.630	13.720	13.190	13.280	12.880	3,387
2024-09-09	13.460	13.740	13.280	13.575	13.166	19,135
2024-09-06	14.000	14.070	13.470	13.545	13.137	4,239

← NewerPage 9 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.