Amsterdam Commodities NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	17.400	17.560	17.320	17.320	15.452	15,081
2024-09-04	17.420	17.600	17.200	17.420	15.541	25,455
2024-09-03	17.600	17.600	17.260	17.280	15.416	10,426
2024-09-02	17.680	17.680	17.580	17.600	15.702	5,180
2024-08-30	17.740	17.740	17.520	17.600	15.702	5,214
2024-08-29	17.600	17.740	17.420	17.740	15.827	8,761
2024-08-28	17.720	17.720	17.560	17.580	15.684	5,558
2024-08-27	17.860	17.860	17.620	17.700	15.791	8,979
2024-08-26	17.760	17.820	17.620	17.740	15.827	9,986
2024-08-23	17.680	17.840	17.620	17.760	15.845	8,799
2024-08-22	17.640	17.680	17.580	17.680	15.773	5,492
2024-08-21	17.600	17.620	17.540	17.620	15.720	6,244
2024-08-20	17.580	17.700	17.560	17.640	15.738	8,885
2024-08-19	17.800	17.800	17.580	17.700	15.791	8,045
2024-08-16	17.600	17.640	17.480	17.640	15.738	8,510
2024-08-15	17.740	17.740	17.520	17.560	15.666	10,470
2024-08-14	17.640	17.800	17.600	17.680	15.773	25,623
2024-08-13	17.560	17.760	17.500	17.640	15.738	17,546
2024-08-12	17.400	17.600	17.320	17.500	15.613	15,189
2024-08-09	17.240	17.340	17.160	17.320	15.452	9,669
2024-08-08	17.300	17.300	17.100	17.120	15.274	9,744
2024-08-07	16.860	17.280	16.820	17.280	15.416	35,933
2024-08-06	16.780	16.800	16.580	16.740	14.935	36,162
2024-08-05	16.900	16.960	16.520	16.580	14.792	47,408
2024-08-02	17.080	17.160	16.980	16.980	15.149	21,221
2024-08-01	17.400	17.400	17.000	17.040	15.202	9,940
2024-07-31	17.220	17.260	17.160	17.260	15.399	19,513
2024-07-30	17.100	17.100	16.960	17.100	15.256	11,470
2024-07-29	17.540	17.600	17.000	17.020	15.184	23,391
2024-07-26	17.260	17.520	17.260	17.500	15.256	12,057
2024-07-25	17.400	17.520	17.120	17.240	15.029	22,731
2024-07-24	17.800	17.800	17.200	17.400	15.169	33,731
2024-07-23	17.820	17.920	17.300	17.620	15.360	38,677
2024-07-22	17.660	17.820	17.600	17.820	15.535	8,982
2024-07-19	17.720	17.720	17.540	17.540	15.291	7,818
2024-07-18	17.700	17.780	17.640	17.760	15.482	5,881
2024-07-17	17.600	17.780	17.540	17.700	15.430	10,103
2024-07-16	17.700	17.700	17.500	17.520	15.273	7,780
2024-07-15	17.800	17.820	17.680	17.680	15.413	4,828
2024-07-12	17.720	17.820	17.640	17.800	15.517	7,292
2024-07-11	17.760	17.820	17.640	17.720	15.448	13,764
2024-07-10	17.780	17.860	17.660	17.740	15.465	18,866
2024-07-09	17.840	17.860	17.700	17.720	15.448	13,654
2024-07-08	17.700	17.940	17.700	17.840	15.552	14,699
2024-07-05	17.600	17.700	17.540	17.700	15.430	8,740
2024-07-04	17.500	17.600	17.480	17.600	15.343	8,922
2024-07-03	17.460	17.500	17.360	17.480	15.238	7,776
2024-07-02	17.460	17.480	17.300	17.440	15.204	11,152
2024-07-01	17.400	17.500	17.300	17.360	15.134	15,294
2024-06-28	17.220	17.500	17.100	17.220	15.012	22,949
2024-06-27	17.140	17.240	17.060	17.220	15.012	24,577
2024-06-26	17.160	17.240	17.000	17.020	14.837	27,700
2024-06-25	17.260	17.280	17.100	17.100	14.907	8,949
2024-06-24	17.200	17.240	16.960	17.120	14.925	33,542
2024-06-21	17.500	17.500	17.200	17.260	15.047	10,306
2024-06-20	17.300	17.400	17.300	17.360	15.134	13,745
2024-06-19	17.320	17.380	17.220	17.280	15.064	17,071
2024-06-18	17.460	17.480	17.320	17.360	15.134	13,797
2024-06-17	17.600	17.600	17.260	17.360	15.134	9,862
2024-06-14	17.600	17.600	17.440	17.480	15.238	38,658

← NewerPage 10 of 22 · 1,284 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.