Amsterdam Commodities NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	23.250	23.250	22.850	23.000	23.000	199
2026-10-20	23.150	23.350	23.000	23.250	23.250	130
2026-10-19	23.150	23.150	22.950	23.050	23.050	2,576
2026-10-16	23.350	23.350	23.100	23.200	23.200	194
2026-10-15	23.250	23.450	23.000	23.250	23.250	679
2026-10-14	23.200	23.450	23.050	23.350	23.350	397
2026-10-13	23.150	23.300	23.050	23.100	23.100	585
2026-10-12	23.000	23.100	23.000	23.100	23.100	656
2026-10-09	23.100	23.400	23.000	23.100	23.100	429
2026-10-08	23.000	23.050	22.850	23.000	23.000	2,901
2026-10-07	22.950	23.100	22.850	22.950	22.950	60
2026-10-06	23.000	23.100	22.900	22.900	22.900	980
2026-10-05	22.750	23.050	22.650	22.850	22.850	3,137
2026-10-02	23.050	23.050	22.750	23.000	23.000	2,016
2026-10-01	22.900	22.900	22.650	22.900	22.900	132
2026-09-30	22.900	23.100	22.900	22.900	22.900	434
2026-09-29	22.850	23.050	22.850	23.000	23.000	131
2026-09-28	23.100	23.100	22.850	23.050	23.050	509
2026-09-25	23.000	23.050	22.850	23.050	23.050	719
2026-09-24	22.850	23.100	22.800	22.900	22.900	749
2026-09-23	23.000	23.000	22.650	22.750	22.750	2,021
2026-09-22	23.200	23.400	22.900	22.950	22.950	803
2026-09-21	23.150	23.350	22.850	23.300	23.300	1,915
2026-09-18	23.500	23.500	23.150	23.200	23.200	9,679
2026-09-17	23.550	23.550	23.300	23.350	23.350	451
2026-09-16	23.400	23.400	23.150	23.400	23.400	601
2026-09-15	23.750	23.750	23.200	23.200	23.200	1,161
2026-09-14	23.600	23.750	23.500	23.500	23.500	306
2026-09-11	23.900	23.900	23.600	23.600	23.600	293
2026-09-10	23.850	23.950	23.600	23.600	23.600	372
2026-09-09	24.150	24.250	23.700	23.750	23.750	2,960
2026-09-08	24.450	24.450	24.100	24.200	24.200	806
2026-09-07	24.350	24.350	24.250	24.300	24.300	351
2026-09-04	24.100	24.350	24.100	24.350	24.350	138
2026-09-03	24.100	24.250	24.100	24.100	24.100	377
2026-09-02	24.200	24.200	24.000	24.100	24.100	1,428
2026-09-01	24.300	24.350	24.100	24.250	24.250	1,188
2026-08-31	24.300	24.300	24.100	24.150	24.150	1,032
2026-08-28	24.350	24.400	24.200	24.300	24.300	541
2026-08-27	24.200	24.300	24.000	24.150	24.150	1,142
2026-08-26	23.800	24.200	23.800	24.150	24.150	1,293
2026-08-25	23.950	23.950	23.800	23.850	23.850	757
2026-08-24	23.600	23.900	23.550	23.900	23.900	6,408
2026-08-21	23.550	23.600	23.300	23.550	23.550	852
2026-08-20	23.500	23.500	23.100	23.200	23.200	2,062
2026-08-19	23.400	23.500	23.250	23.400	23.400	8,786
2026-08-18	23.550	23.550	23.300	23.400	23.400	1,023
2026-08-17	23.550	23.550	23.250	23.250	23.250	659
2026-08-14	23.550	23.550	23.300	23.400	23.400	9,453
2026-08-13	23.250	23.550	23.250	23.400	23.400	680
2026-08-12	23.350	23.400	23.150	23.250	23.250	364
2026-08-11	23.500	23.500	23.100	23.300	23.300	168
2026-08-10	23.700	23.700	23.200	23.350	23.350	602
2026-08-07	23.450	23.650	23.350	23.650	23.650	182
2026-08-06	23.200	23.350	23.100	23.300	23.300	738
2026-08-05	23.100	23.150	22.900	23.150	23.150	1,530
2026-08-04	23.250	23.250	22.800	22.900	22.900	3,000
2026-08-03	23.450	23.500	23.150	23.150	23.150	2,673
2026-07-31	23.900	23.900	23.550	23.800	23.350	813
2026-07-30	23.900	24.200	23.850	23.950	23.497	241

Page 1 of 2 · 66 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-03	0.4500 EUR
2026-04-28	0.9500 EUR
2025-07-30	0.4500 EUR
2025-04-29	0.8500 EUR
2024-07-29	0.4000 EUR
2024-04-30	0.7500 EUR
2023-07-28	0.4000 EUR
2023-04-25	0.8000 EUR
2022-07-29	0.4500 EUR
2022-05-03	0.6000 EUR
2020-07-28	0.4000 EUR
2020-05-05	0.7000 EUR
2019-07-23	0.4000 EUR
2019-04-29	0.6000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.