Amsterdam Commodities NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	19.580	19.720	19.520	19.620	16.404	9,971
2023-09-27	19.660	19.700	19.540	19.560	16.354	6,772
2023-09-26	19.800	19.800	19.600	19.620	16.404	12,539
2023-09-25	19.700	19.820	19.700	19.760	16.521	11,723
2023-09-22	19.740	19.800	19.700	19.700	16.471	5,657
2023-09-21	19.960	19.960	19.640	19.700	16.471	7,324
2023-09-20	19.840	19.860	19.740	19.760	16.521	4,926
2023-09-19	19.980	20.100	19.800	19.800	16.554	8,355
2023-09-18	20.100	20.100	19.820	20.000	16.721	5,975
2023-09-15	19.880	20.050	19.860	20.000	16.721	9,828
2023-09-14	19.800	19.840	19.700	19.740	16.504	6,462
2023-09-13	19.980	19.980	19.720	19.760	16.521	3,074
2023-09-12	19.900	20.100	19.720	19.860	16.604	12,038
2023-09-11	19.600	19.860	19.600	19.700	16.471	8,111
2023-09-08	19.680	19.700	19.540	19.700	16.471	11,617
2023-09-07	19.800	19.800	19.560	19.600	16.387	5,578
2023-09-06	19.600	19.680	19.580	19.600	16.387	4,185
2023-09-05	19.580	19.680	19.540	19.600	16.387	8,715
2023-09-04	19.780	19.840	19.560	19.840	16.588	9,320
2023-09-01	19.720	19.720	19.520	19.520	16.320	8,639
2023-08-31	19.700	19.700	19.600	19.600	16.387	1,879
2023-08-30	19.780	19.780	19.600	19.600	16.387	6,733
2023-08-29	19.740	19.780	19.600	19.760	16.521	4,707
2023-08-28	19.600	19.800	19.540	19.660	16.437	9,948
2023-08-25	19.560	19.620	19.500	19.500	16.303	4,077
2023-08-24	19.640	19.640	19.500	19.500	16.303	5,657
2023-08-23	19.640	19.640	19.460	19.580	16.370	8,996
2023-08-22	19.500	19.600	19.480	19.600	16.387	7,143
2023-08-21	19.680	19.680	19.480	19.500	16.303	7,261
2023-08-18	19.800	19.800	19.380	19.620	16.404	12,727
2023-08-17	19.960	19.960	19.660	19.660	16.437	22,433
2023-08-16	19.820	19.980	19.740	19.880	16.621	6,234
2023-08-15	19.740	19.840	19.720	19.840	16.588	8,014
2023-08-14	19.960	19.960	19.700	19.860	16.604	9,380
2023-08-11	20.000	20.050	19.780	19.960	16.688	10,195
2023-08-10	20.350	20.350	19.940	20.000	16.721	6,865
2023-08-09	20.100	20.150	19.920	20.100	16.805	12,035
2023-08-08	20.150	20.200	19.880	20.050	16.763	18,221
2023-08-07	20.450	20.550	20.150	20.150	16.847	14,322
2023-08-04	20.450	20.500	20.300	20.500	17.139	6,473
2023-08-03	20.500	20.500	20.300	20.300	16.972	7,155
2023-08-02	20.700	20.700	20.450	20.550	17.181	6,835
2023-08-01	20.600	20.800	20.600	20.700	17.307	7,771
2023-07-31	20.600	20.750	20.500	20.600	17.223	16,510
2023-07-28	20.700	20.800	20.550	20.800	17.390	20,051
2023-07-27	20.750	21.150	20.650	21.000	17.223	30,632
2023-07-26	20.850	20.950	20.600	20.600	16.895	38,281
2023-07-25	21.250	21.250	20.550	20.800	17.059	104,518
2023-07-24	22.200	22.200	22.050	22.200	18.207	12,067
2023-07-21	22.150	22.200	22.000	22.200	18.207	3,997
2023-07-20	22.100	22.250	22.000	22.100	18.125	6,104
2023-07-19	22.250	22.250	22.000	22.000	18.043	6,456
2023-07-18	22.300	22.350	22.050	22.100	18.125	5,671
2023-07-17	22.300	22.300	22.100	22.200	18.207	3,023
2023-07-14	22.150	22.300	22.050	22.300	18.289	18,562
2023-07-13	22.200	22.250	22.050	22.150	18.166	6,987
2023-07-12	22.250	22.250	22.050	22.150	18.166	8,534
2023-07-11	22.100	22.250	21.950	22.250	18.248	13,850
2023-07-10	22.000	22.200	21.800	22.050	18.084	10,242
2023-07-07	22.050	22.050	21.800	22.000	18.043	5,680

← NewerPage 14 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.