Amsterdam Commodities NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	23.850	24.100	23.150	24.100	23.644	497
2026-07-28	23.150	23.750	23.000	23.700	23.252	4,404
2026-07-27	23.050	23.100	22.850	23.100	22.663	5,115
2026-07-24	22.500	22.800	22.500	22.650	22.222	173
2026-07-23	22.950	23.000	22.600	22.600	22.173	1,644
2026-07-22	22.900	23.000	22.800	23.000	22.565	2,622
2026-07-21	23.250	23.250	22.800	22.800	22.369	469
2026-07-20	23.250	23.250	22.950	23.000	22.565	2,235
2026-07-17	23.500	23.500	23.050	23.050	22.614	830
2026-07-16	23.300	23.450	23.100	23.250	22.810	1,025
2026-07-15	22.950	23.400	22.900	23.300	22.860	1,230
2026-07-14	23.000	23.050	22.850	22.950	22.516	535
2026-07-13	22.950	23.050	22.850	22.900	22.467	1,176
2026-07-10	23.000	23.050	22.750	22.950	22.516	2,412
2026-07-09	22.950	23.000	22.750	22.800	22.369	256
2026-07-08	22.800	22.900	22.700	22.800	22.369	109
2026-07-07	22.750	22.950	22.400	22.750	22.320	1,025
2026-07-06	22.650	22.750	22.500	22.650	22.222	809
2026-07-03	22.750	22.800	22.300	22.700	22.271	1,900
2026-07-02	22.450	22.450	22.250	22.400	21.977	9,118
2026-07-01	22.550	22.550	22.300	22.450	22.026	670
2026-06-30	22.900	22.900	22.450	22.550	22.124	2,983
2026-06-29	22.550	22.850	22.550	22.800	22.369	2,087
2026-06-26	22.600	22.650	22.400	22.600	22.173	2,006
2026-06-25	22.850	22.900	22.450	22.550	22.124	1,123
2026-06-24	22.900	22.900	22.500	22.750	22.320	1,176
2026-06-23	22.700	22.850	22.300	22.800	22.369	3,207
2026-06-22	22.650	22.700	22.400	22.700	22.271	2,013
2026-06-19	22.550	22.700	22.450	22.550	22.124	791
2026-06-18	22.800	23.000	22.450	22.600	22.173	1,698
2026-06-17	22.700	22.750	22.600	22.650	22.222	13,727
2026-06-16	22.700	22.700	22.450	22.550	22.124	2,036
2026-06-15	23.000	23.000	22.500	22.650	22.222	459
2026-06-12	22.500	22.800	22.400	22.700	22.271	15,203
2026-06-11	22.350	22.600	22.200	22.400	21.977	1,585
2026-06-10	22.400	22.550	22.200	22.350	21.927	472
2026-06-09	22.150	22.400	22.050	22.350	21.927	780
2026-06-08	22.050	22.250	22.050	22.200	21.780	735
2026-06-05	22.350	22.550	22.250	22.300	21.878	1,260
2026-06-04	22.550	22.800	22.400	22.450	22.026	975
2026-06-03	22.600	22.850	22.550	22.650	22.222	2,749
2026-06-02	22.850	22.850	22.450	22.600	22.173	4,222
2026-06-01	24.100	24.250	22.700	22.800	22.369	14,801
2026-05-29	25.000	25.050	23.900	24.200	23.742	7,969
2026-05-28	25.700	26.000	25.350	25.850	25.361	434
2026-05-27	25.700	25.800	25.350	25.550	25.067	459
2026-05-26	25.950	26.100	25.700	25.700	25.214	111
2026-05-22	26.050	26.050	25.600	25.650	25.165	453
2026-05-21	25.700	25.850	25.700	25.850	25.361	69
2026-05-20	25.700	25.800	25.400	25.750	25.263	289
2026-05-19	25.900	25.900	25.500	25.550	25.067	693
2026-05-18	25.950	25.950	25.700	25.750	25.263	341
2026-05-15	26.400	26.500	26.100	26.200	25.705	740
2026-05-14	26.300	26.600	26.250	26.400	25.901	543
2026-05-13	26.250	26.350	26.000	26.350	25.852	2,614
2026-05-12	25.850	25.850	25.500	25.800	25.312	569
2026-05-11	26.000	26.050	25.550	25.850	25.361	3,480
2026-05-08	26.200	26.200	25.850	25.950	25.459	660
2026-05-07	26.150	26.250	25.850	26.250	25.754	613
2026-05-06	26.450	26.600	26.050	26.050	25.558	1,199

← NewerPage 2 of 5 · 254 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.