Amsterdam Commodities NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	17.600	17.600	17.440	17.480	15.238	38,658
2024-06-13	17.520	17.580	17.500	17.500	15.256	11,702
2024-06-12	17.560	17.580	17.480	17.560	15.308	8,360
2024-06-11	17.440	17.560	17.440	17.520	15.273	17,426
2024-06-10	17.500	17.520	17.440	17.520	15.273	9,712
2024-06-07	17.440	17.540	17.420	17.500	15.256	27,855
2024-06-06	17.460	17.520	17.400	17.400	15.169	10,974
2024-06-05	17.400	17.480	17.400	17.420	15.186	11,054
2024-06-04	17.480	17.480	17.320	17.400	15.169	17,496
2024-06-03	17.680	17.700	17.460	17.460	15.221	22,462
2024-05-31	17.560	17.660	17.520	17.600	15.343	24,396
2024-05-30	17.560	17.560	17.460	17.560	15.308	3,879
2024-05-29	17.600	17.600	17.440	17.540	15.291	15,712
2024-05-28	17.700	17.720	17.540	17.540	15.291	17,554
2024-05-27	17.400	17.680	17.400	17.660	15.395	12,950
2024-05-24	17.400	17.420	17.340	17.360	15.134	13,007
2024-05-23	17.400	17.400	17.300	17.300	15.081	5,890
2024-05-22	17.500	17.500	17.240	17.260	15.047	11,356
2024-05-21	17.500	17.540	17.400	17.400	15.169	16,590
2024-05-20	17.620	17.680	17.520	17.600	15.343	10,038
2024-05-17	17.600	17.640	17.500	17.500	15.256	14,386
2024-05-16	17.760	17.780	17.620	17.640	15.378	12,713
2024-05-15	17.680	17.760	17.620	17.760	15.482	22,137
2024-05-14	17.700	17.740	17.540	17.600	15.343	14,702
2024-05-13	17.840	17.840	17.640	17.700	15.430	17,980
2024-05-10	17.800	17.900	17.740	17.820	15.535	16,534
2024-05-09	17.560	17.780	17.560	17.740	15.465	16,057
2024-05-08	17.480	17.600	17.480	17.560	15.308	16,086
2024-05-07	17.500	17.640	17.400	17.400	15.169	31,776
2024-05-06	17.540	17.660	17.500	17.500	15.256	16,347
2024-05-03	17.760	17.760	17.540	17.580	15.326	16,048
2024-05-02	17.420	17.760	17.360	17.680	15.413	41,564
2024-04-30	17.640	18.000	17.400	17.460	15.221	80,121
2024-04-29	18.100	18.420	18.100	18.320	15.317	28,932
2024-04-26	18.000	18.100	17.920	18.060	15.099	25,827
2024-04-25	18.000	18.060	17.840	17.900	14.966	20,095
2024-04-24	18.120	18.120	17.820	17.960	15.016	13,846
2024-04-23	18.000	18.060	17.860	17.960	15.016	14,778
2024-04-22	17.800	17.920	17.760	17.820	14.899	10,605
2024-04-19	17.740	17.760	17.600	17.620	14.732	12,977
2024-04-18	17.780	17.860	17.700	17.760	14.849	8,945
2024-04-17	17.680	17.880	17.660	17.780	14.865	8,924
2024-04-16	17.700	17.800	17.600	17.700	14.798	13,115
2024-04-15	18.000	18.000	17.700	17.760	14.849	25,505
2024-04-12	18.020	18.060	17.940	17.940	14.999	12,859
2024-04-11	17.920	18.060	17.880	17.880	14.949	15,369
2024-04-10	18.100	18.200	17.920	17.940	14.999	30,421
2024-04-09	17.860	18.100	17.800	18.020	15.066	23,841
2024-04-08	17.720	17.840	17.700	17.800	14.882	15,621
2024-04-05	17.720	17.800	17.660	17.720	14.815	9,575
2024-04-04	17.600	17.860	17.600	17.820	14.899	16,891
2024-04-03	17.500	17.720	17.420	17.660	14.765	24,133
2024-04-02	17.560	17.720	17.480	17.480	14.615	37,009
2024-03-28	17.600	17.760	17.500	17.560	14.681	19,647
2024-03-27	17.500	17.800	17.460	17.540	14.665	39,999
2024-03-26	17.620	17.700	17.440	17.500	14.631	20,689
2024-03-25	17.480	17.700	17.420	17.600	14.715	25,252
2024-03-22	17.200	17.460	17.060	17.400	14.548	31,979
2024-03-21	17.340	17.420	17.080	17.100	14.297	30,011
2024-03-20	17.080	17.320	17.080	17.260	14.431	19,687

← NewerPage 11 of 22 · 1,285 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.