Amsterdam Commodities NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	23.100	23.350	23.000	23.100	23.100	34,326
2026-10-15	23.450	23.450	22.950	23.200	23.200	47,868
2026-10-14	23.100	23.450	23.100	23.350	23.350	18,085
2026-10-13	23.050	23.350	23.050	23.150	23.150	15,209
2026-10-12	23.000	23.100	22.900	23.050	23.050	16,707
2026-10-09	23.000	23.400	22.950	23.050	23.050	35,251
2026-10-08	22.900	23.100	22.850	23.100	23.100	17,122
2026-10-07	22.950	23.100	22.850	22.900	22.900	20,854
2026-10-06	22.900	23.150	22.900	22.950	22.950	22,848
2026-10-05	22.700	23.050	22.650	22.900	22.900	36,892
2026-10-02	22.750	23.000	22.750	22.750	22.750	44,180
2026-10-01	22.750	23.000	22.600	22.800	22.800	49,810
2026-09-30	22.900	23.050	22.850	22.900	22.900	68,353
2026-09-29	22.850	23.050	22.850	22.850	22.850	26,539
2026-09-28	23.000	23.050	22.700	22.900	22.900	51,810
2026-09-25	23.000	23.050	22.850	22.850	22.850	18,280
2026-09-24	22.800	23.100	22.750	22.750	22.750	27,008
2026-09-23	22.850	22.900	22.600	22.650	22.650	24,708
2026-09-22	23.200	23.300	22.850	22.850	22.850	21,123
2026-09-21	23.050	23.350	22.900	23.350	23.350	19,892
2026-09-18	23.300	23.300	23.000	23.000	23.000	55,484
2026-09-17	23.500	23.500	23.250	23.250	23.250	13,571
2026-09-16	23.150	23.400	23.150	23.300	23.300	11,702
2026-09-15	23.400	23.500	23.150	23.150	23.150	17,838
2026-09-14	23.500	23.750	23.400	23.400	23.400	29,453
2026-09-11	23.800	23.800	23.500	23.500	23.500	12,074
2026-09-10	23.800	23.800	23.550	23.550	23.550	16,181
2026-09-09	24.100	24.200	23.700	23.700	23.700	26,209
2026-09-08	24.100	24.400	24.100	24.250	24.250	11,530
2026-09-07	24.300	24.400	24.200	24.250	24.250	16,771
2026-09-04	24.100	24.300	24.100	24.300	24.300	13,283
2026-09-03	24.150	24.200	24.050	24.050	24.050	15,105
2026-09-02	24.150	24.200	23.950	24.100	24.100	23,517
2026-09-01	24.150	24.350	24.050	24.200	24.200	12,486
2026-08-31	24.300	24.300	24.050	24.150	24.150	26,002
2026-08-28	24.300	24.400	24.250	24.300	24.300	22,281
2026-08-27	24.100	24.350	24.000	24.200	24.200	19,537
2026-08-26	23.800	24.200	23.800	24.100	24.100	27,911
2026-08-25	23.950	24.000	23.800	23.850	23.850	19,483
2026-08-24	23.600	23.900	23.600	23.900	23.900	22,741
2026-08-21	23.350	23.700	23.350	23.700	23.700	15,016
2026-08-20	23.350	23.400	23.100	23.300	23.300	20,849
2026-08-19	23.400	23.550	23.200	23.450	23.450	25,237
2026-08-18	23.550	23.550	23.250	23.300	23.300	15,581
2026-08-17	23.550	23.550	23.250	23.300	23.300	16,867
2026-08-14	23.350	23.500	23.300	23.450	23.450	18,547
2026-08-13	23.250	23.550	23.150	23.350	23.350	20,814
2026-08-12	23.250	23.400	23.100	23.200	23.200	30,348
2026-08-11	23.400	23.400	23.100	23.350	23.350	27,481
2026-08-10	23.600	23.650	23.200	23.200	23.200	21,630
2026-08-07	23.450	23.700	23.200	23.550	23.550	40,877
2026-08-06	23.150	23.350	23.100	23.250	23.250	15,602
2026-08-05	23.000	23.150	22.850	23.100	23.100	21,952
2026-08-04	23.150	23.150	22.850	22.900	22.900	36,526
2026-08-03	23.400	23.500	23.050	23.100	23.100	35,046
2026-07-31	23.900	23.900	23.550	23.800	23.350	37,182
2026-07-30	23.900	24.250	23.850	23.900	23.448	42,061
2026-07-29	23.750	24.100	23.150	24.100	23.644	48,993
2026-07-28	23.150	23.800	22.850	23.750	23.301	58,652
2026-07-27	22.950	23.200	22.800	23.050	22.614	46,274

Page 1 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.