Amsterdam Commodities NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	17.560	17.800	17.480	17.520	14.648	26,006
2023-12-20	17.600	17.800	17.500	17.640	14.748	19,943
2023-12-19	17.800	17.900	17.660	17.700	14.798	19,376
2023-12-18	17.500	17.720	17.500	17.700	14.798	21,172
2023-12-15	17.280	17.580	17.280	17.580	14.698	32,428
2023-12-14	17.100	17.380	17.100	17.240	14.414	12,151
2023-12-13	17.120	17.280	17.040	17.180	14.364	13,031
2023-12-12	17.400	17.400	17.060	17.100	14.297	10,953
2023-12-11	17.460	17.560	17.220	17.340	14.497	14,076
2023-12-08	17.480	17.580	17.340	17.460	14.598	15,464
2023-12-07	17.400	17.420	17.160	17.320	14.481	12,252
2023-12-06	17.500	17.620	17.320	17.320	14.481	10,975
2023-12-05	17.560	17.660	17.380	17.580	14.698	15,707
2023-12-04	17.100	17.680	17.100	17.620	14.732	54,175
2023-12-01	16.860	17.040	16.720	16.980	14.197	72,360
2023-11-30	17.000	17.060	16.900	16.940	14.163	18,299
2023-11-29	17.320	17.320	16.860	17.020	14.230	51,771
2023-11-28	17.500	17.520	17.080	17.420	14.564	37,168
2023-11-27	17.400	17.600	17.320	17.480	14.615	43,339
2023-11-24	17.340	17.620	17.220	17.560	14.681	21,628
2023-11-23	17.600	17.600	17.200	17.340	14.497	22,174
2023-11-22	16.800	17.680	16.700	17.560	14.681	83,243
2023-11-21	17.060	17.320	17.000	17.260	14.431	24,722
2023-11-20	17.080	17.260	16.740	16.960	14.180	65,162
2023-11-17	17.740	17.800	17.020	17.020	14.230	59,940
2023-11-16	18.000	18.140	17.600	17.600	14.715	61,114
2023-11-15	18.480	18.480	17.900	18.100	15.133	104,155
2023-11-14	19.000	19.000	18.520	18.660	15.601	40,690
2023-11-13	19.000	19.020	18.820	18.960	15.852	10,094
2023-11-10	19.400	19.400	19.040	19.100	15.969	5,451
2023-11-09	18.900	19.140	18.860	19.140	16.002	9,526
2023-11-08	19.100	19.180	18.880	18.920	15.818	9,156
2023-11-07	19.460	19.460	19.120	19.140	16.002	5,290
2023-11-06	19.440	19.560	19.260	19.360	16.186	6,795
2023-11-03	19.340	19.700	19.100	19.420	16.237	38,754
2023-11-02	19.620	19.700	19.280	19.340	16.170	10,467
2023-11-01	18.900	19.620	18.900	19.620	16.404	4,812
2023-10-31	19.100	19.900	18.900	19.300	16.136	33,282
2023-10-30	19.260	19.260	19.040	19.080	15.952	5,171
2023-10-27	19.240	19.400	19.140	19.140	16.002	2,619
2023-10-26	19.180	19.500	19.100	19.240	16.086	5,548
2023-10-25	19.500	19.500	19.140	19.300	16.136	9,280
2023-10-24	19.400	19.400	19.260	19.360	16.186	4,820
2023-10-23	19.400	19.560	19.280	19.460	16.270	11,521
2023-10-20	19.400	19.440	19.160	19.400	16.220	7,987
2023-10-19	19.200	19.500	19.120	19.440	16.253	7,808
2023-10-18	19.560	19.560	19.180	19.260	16.103	5,744
2023-10-17	19.600	19.660	19.400	19.600	16.387	6,620
2023-10-16	19.520	19.960	18.980	19.520	16.320	43,136
2023-10-13	19.700	19.700	19.040	19.300	16.136	29,273
2023-10-12	19.740	19.740	19.600	19.600	16.387	2,429
2023-10-11	19.520	19.780	19.520	19.700	16.471	11,011
2023-10-10	19.820	19.820	19.580	19.620	16.404	5,548
2023-10-09	19.800	19.820	19.620	19.820	16.571	5,410
2023-10-06	19.480	19.700	19.480	19.620	16.404	6,119
2023-10-05	19.240	19.500	19.240	19.500	16.303	6,811
2023-10-04	19.580	19.580	19.300	19.300	16.136	9,943
2023-10-03	19.600	19.720	19.480	19.560	16.354	7,469
2023-10-02	19.800	19.800	19.600	19.600	16.387	4,622
2023-09-29	19.600	19.740	19.540	19.740	16.504	7,212

← NewerPage 13 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.