Amsterdam Commodities NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	26.450	26.600	26.050	26.050	25.558	1,199
2026-05-05	26.100	26.200	25.900	26.200	25.705	1,320
2026-04-30	25.850	25.850	25.500	25.700	25.214	2,863
2026-04-29	25.200	25.750	25.200	25.750	25.263	825
2026-04-28	25.800	25.800	25.250	25.350	24.871	1,212
2026-04-27	26.600	26.700	26.350	26.400	24.969	362
2026-04-24	25.800	26.550	25.500	26.350	24.922	975
2026-04-23	26.500	26.500	26.100	26.200	24.780	602
2026-04-22	26.600	26.800	26.350	26.400	24.969	1,600
2026-04-21	26.550	26.650	26.300	26.400	24.969	1,797
2026-04-20	26.000	26.500	25.950	26.300	24.874	725
2026-04-17	26.050	26.450	26.000	26.000	24.591	983
2026-04-16	26.500	26.500	26.200	26.200	24.780	81
2026-04-15	26.750	26.800	26.200	26.400	24.969	2,074
2026-04-14	27.350	27.350	26.600	26.700	25.253	349
2026-04-13	27.350	27.450	26.850	26.850	25.394	2,309
2026-04-10	27.150	27.600	26.900	27.500	26.009	2,878
2026-04-09	27.150	27.250	26.950	27.150	25.678	1,530
2026-04-08	27.250	27.300	27.000	27.000	25.536	1,683
2026-04-07	27.300	27.350	26.800	26.800	25.347	2,993
2026-04-02	26.750	27.250	26.750	27.250	25.773	1,096
2026-04-01	26.850	27.000	26.650	27.000	25.536	252
2026-03-31	26.750	26.750	26.400	26.500	25.063	5,957
2026-03-30	26.050	26.600	25.850	26.450	25.016	2,704
2026-03-27	26.500	26.500	26.100	26.250	24.827	732
2026-03-26	26.250	26.450	26.100	26.400	24.969	621
2026-03-25	26.100	26.150	25.950	26.150	24.732	2,995
2026-03-24	26.050	26.050	25.500	25.700	24.307	349
2026-03-23	25.300	26.000	25.100	25.750	24.354	2,014
2026-03-20	25.850	25.900	25.600	25.700	24.307	1,216
2026-03-19	26.100	26.300	25.750	25.900	24.496	1,556
2026-03-18	26.200	26.350	26.050	26.300	24.874	898
2026-03-17	26.050	26.400	25.750	26.050	24.638	2,088
2026-03-16	26.050	26.200	25.850	25.950	24.543	261
2026-03-13	25.800	25.950	25.400	25.950	24.543	505
2026-03-12	26.000	26.000	25.200	25.550	24.165	692
2026-03-11	26.250	26.400	26.000	26.000	24.591	459
2026-03-10	26.500	26.500	26.050	26.200	24.780	2,714
2026-03-09	25.500	25.900	25.300	25.900	24.496	2,511
2026-03-06	25.950	26.050	25.100	25.750	24.354	2,640
2026-03-05	25.000	26.250	24.150	25.850	24.449	5,966
2026-03-04	26.750	26.900	26.500	26.900	25.442	113
2026-03-03	26.900	27.000	26.300	26.850	25.394	1,625
2026-03-02	26.500	27.050	26.300	26.900	25.442	386
2026-02-27	27.000	27.000	26.500	27.000	25.536	1,021
2026-02-26	27.000	27.000	26.650	26.800	25.347	678
2026-02-25	27.050	27.200	26.850	26.850	25.394	1,874
2026-02-24	27.150	27.300	26.950	27.000	25.536	597
2026-02-23	26.950	27.200	26.950	27.150	25.678	176
2026-02-20	27.050	27.150	26.650	27.050	25.584	166
2026-02-19	27.200	27.200	26.550	26.850	25.394	699
2026-02-18	26.400	26.950	26.300	26.800	25.347	555
2026-02-17	26.250	26.450	26.050	26.350	24.922	221
2026-02-16	26.200	26.400	26.050	26.400	24.969	21
2026-02-13	26.100	26.300	25.850	26.150	24.732	3,300
2026-02-12	26.150	26.250	25.850	25.850	24.449	1,901
2026-02-11	26.500	26.500	26.150	26.150	24.732	804
2026-02-10	26.200	26.550	26.150	26.550	25.111	925
2026-02-09	26.250	26.350	26.100	26.250	24.827	123
2026-02-06	26.050	26.050	25.550	26.000	24.591	425

← NewerPage 3 of 5 · 255 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.