Amsterdam Commodities NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	17.100	17.100	16.920	17.040	14.247	15,829
2024-03-18	17.420	17.420	16.960	17.020	14.230	49,656
2024-03-15	17.380	17.440	17.320	17.340	14.497	9,440
2024-03-14	17.500	17.600	17.400	17.400	14.548	22,435
2024-03-13	17.600	17.620	17.360	17.500	14.631	62,234
2024-03-12	17.600	17.600	17.460	17.500	14.631	13,451
2024-03-11	17.540	17.680	17.420	17.460	14.598	40,039
2024-03-08	17.520	17.600	17.460	17.540	14.665	12,362
2024-03-07	17.500	17.720	17.420	17.580	14.698	20,120
2024-03-06	17.660	17.660	17.500	17.500	14.631	11,628
2024-03-05	17.700	17.740	17.480	17.520	14.648	30,197
2024-03-04	17.800	17.800	17.620	17.700	14.798	18,037
2024-03-01	17.700	17.860	17.600	17.660	14.765	28,534
2024-02-29	17.780	17.820	17.640	17.820	14.899	6,224
2024-02-28	17.840	17.840	17.580	17.740	14.832	13,698
2024-02-27	17.920	17.980	17.740	17.800	14.882	27,215
2024-02-26	18.000	18.000	17.800	17.900	14.966	14,096
2024-02-23	17.900	18.000	17.780	18.000	15.049	17,605
2024-02-22	18.060	18.060	17.760	17.800	14.882	20,376
2024-02-21	18.060	18.060	17.760	17.880	14.949	26,265
2024-02-20	18.000	18.100	17.340	18.040	15.083	58,943
2024-02-19	18.120	18.260	18.080	18.200	15.217	30,622
2024-02-16	17.800	18.040	17.800	17.940	14.999	12,888
2024-02-15	17.760	17.800	17.420	17.760	14.849	15,831
2024-02-14	17.760	17.760	17.360	17.580	14.698	5,816
2024-02-13	17.620	17.660	17.320	17.340	14.497	14,734
2024-02-12	17.500	17.700	17.500	17.660	14.765	6,374
2024-02-09	17.680	17.680	17.420	17.520	14.648	9,890
2024-02-08	17.700	17.760	17.540	17.640	14.748	11,761
2024-02-07	17.640	17.640	17.420	17.580	14.698	7,924
2024-02-06	17.500	17.640	17.420	17.640	14.748	13,560
2024-02-05	17.360	17.500	17.300	17.420	14.564	12,064
2024-02-02	17.400	17.480	17.240	17.420	14.564	7,892
2024-02-01	17.640	17.640	17.180	17.180	14.364	13,367
2024-01-31	17.800	17.800	17.500	17.560	14.681	11,071
2024-01-30	17.780	17.780	17.600	17.680	14.782	8,518
2024-01-29	17.780	17.780	17.560	17.700	14.798	6,700
2024-01-26	17.740	17.740	17.520	17.600	14.715	9,763
2024-01-25	17.600	17.760	17.580	17.760	14.849	12,012
2024-01-24	17.560	17.600	17.440	17.600	14.715	7,796
2024-01-23	17.480	17.580	17.360	17.500	14.631	13,879
2024-01-22	17.260	17.680	17.200	17.460	14.598	55,891
2024-01-19	17.400	17.400	17.040	17.040	14.247	15,602
2024-01-18	17.200	17.300	17.180	17.180	14.364	7,456
2024-01-17	17.340	17.380	17.180	17.260	14.431	9,417
2024-01-16	17.540	17.540	17.320	17.440	14.581	5,213
2024-01-15	17.600	17.600	17.420	17.540	14.665	12,592
2024-01-12	17.540	17.760	17.460	17.560	14.681	5,640
2024-01-11	17.560	17.560	17.420	17.460	14.598	3,984
2024-01-10	17.460	17.600	17.380	17.500	14.631	11,247
2024-01-09	17.400	17.540	17.380	17.420	14.564	17,659
2024-01-08	17.400	17.440	17.260	17.400	14.548	11,291
2024-01-05	17.680	17.700	17.320	17.400	14.548	16,928
2024-01-04	17.600	17.680	17.300	17.680	14.782	16,232
2024-01-03	17.600	17.600	17.420	17.460	14.598	8,099
2024-01-02	17.580	17.760	17.460	17.460	14.598	34,992
2023-12-29	17.700	17.700	17.400	17.540	14.665	20,274
2023-12-28	17.600	17.660	17.400	17.400	14.548	22,576
2023-12-27	17.580	17.660	17.440	17.600	14.715	19,376
2023-12-22	17.600	17.600	17.200	17.420	14.564	13,757

← NewerPage 12 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.