Amsterdam Commodities NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	22.100	22.100	21.850	22.000	18.043	8,563
2023-07-05	22.100	22.200	21.950	22.000	18.043	8,226
2023-07-04	22.250	22.250	22.000	22.100	18.125	4,778
2023-07-03	21.900	22.250	21.900	22.150	18.166	17,140
2023-06-30	21.900	22.100	21.700	21.900	17.961	7,850
2023-06-29	21.850	21.850	21.700	21.700	17.797	5,256
2023-06-28	21.450	22.000	21.450	21.800	17.879	19,819
2023-06-27	21.350	21.400	21.250	21.400	17.551	6,540
2023-06-26	21.550	21.550	21.250	21.250	17.428	9,055
2023-06-23	21.450	21.600	21.400	21.550	17.674	10,045
2023-06-22	21.300	21.450	21.250	21.450	17.592	8,445
2023-06-21	21.800	21.800	21.250	21.250	17.428	4,954
2023-06-20	21.350	21.800	21.350	21.800	17.879	6,365
2023-06-19	21.800	21.800	21.250	21.450	17.592	14,296
2023-06-16	21.750	21.850	21.400	21.400	17.551	10,970
2023-06-15	21.950	22.000	21.800	21.800	17.879	7,841
2023-06-14	22.000	22.000	21.850	21.900	17.961	13,897
2023-06-13	22.100	22.150	21.900	22.000	18.043	8,919
2023-06-12	21.850	22.250	21.800	22.100	18.125	11,746
2023-06-09	21.950	22.050	21.700	21.800	17.879	8,258
2023-06-08	22.000	22.050	21.950	21.950	18.002	3,096
2023-06-07	22.000	22.100	22.000	22.050	18.084	7,824
2023-06-06	21.950	22.150	21.950	22.000	18.043	4,765
2023-06-05	22.100	22.150	22.000	22.100	18.125	6,527
2023-06-02	22.250	22.250	22.050	22.150	18.166	4,581
2023-06-01	22.150	22.400	22.100	22.200	18.207	10,186
2023-05-31	22.300	22.300	21.900	22.000	18.043	9,126
2023-05-30	22.300	22.300	21.950	21.950	18.002	8,020
2023-05-29	22.300	22.300	22.050	22.150	18.166	5,758
2023-05-26	21.950	22.150	21.950	22.150	18.166	9,063
2023-05-25	22.050	22.100	21.900	21.900	17.961	5,071
2023-05-24	21.950	22.100	21.800	22.050	18.084	14,179
2023-05-23	22.150	22.150	21.800	22.050	18.084	11,838
2023-05-22	22.250	22.250	22.000	22.150	18.166	10,427
2023-05-19	22.400	22.400	22.150	22.200	18.207	5,648
2023-05-18	22.450	22.450	22.300	22.400	18.371	7,480
2023-05-17	22.200	22.500	22.200	22.500	18.453	14,961
2023-05-16	22.400	22.450	22.200	22.350	18.330	13,916
2023-05-15	22.400	22.450	22.300	22.400	18.371	4,601
2023-05-12	22.500	22.500	22.200	22.350	18.330	8,328
2023-05-11	22.400	22.750	22.350	22.450	18.412	26,989
2023-05-10	22.500	22.700	22.450	22.650	18.576	17,421
2023-05-09	22.800	22.800	22.600	22.700	18.617	22,004
2023-05-08	22.850	23.000	22.750	22.800	18.699	35,963
2023-05-05	22.600	22.850	22.600	22.800	18.699	10,802
2023-05-04	22.500	22.650	22.200	22.600	18.535	11,754
2023-05-03	22.550	22.650	22.300	22.350	18.330	9,042
2023-05-02	22.600	22.650	22.300	22.450	18.412	18,358
2023-04-28	21.800	22.300	21.750	22.300	18.289	21,152
2023-04-27	22.000	22.000	21.550	21.700	17.797	15,140
2023-04-26	21.750	21.800	21.350	21.750	17.838	19,176
2023-04-25	21.950	21.950	21.650	21.800	17.879	14,995
2023-04-24	22.400	22.650	22.300	22.650	17.920	21,071
2023-04-21	22.850	22.850	22.300	22.450	17.762	28,453
2023-04-20	22.900	23.050	22.600	22.800	18.039	11,440
2023-04-19	22.900	23.100	22.750	22.850	18.078	8,635
2023-04-18	22.900	23.150	22.800	22.850	18.078	14,753
2023-04-17	22.700	22.950	22.550	22.800	18.039	22,996
2023-04-14	22.200	22.700	22.050	22.550	17.841	29,339
2023-04-13	22.350	22.350	22.000	22.150	17.525	11,059

← NewerPage 15 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.