Amsterdam Commodities NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	22.200	22.400	22.000	22.350	17.683	28,085
2023-04-11	22.200	22.350	22.050	22.300	17.643	20,094
2023-04-06	21.950	22.150	21.900	22.000	17.406	12,179
2023-04-05	22.000	22.200	21.950	22.000	17.406	10,994
2023-04-04	22.500	22.500	22.000	22.100	17.485	41,976
2023-04-03	22.250	22.500	22.000	22.400	17.722	13,657
2023-03-31	22.000	22.350	21.600	22.150	17.525	25,035
2023-03-30	21.800	22.050	21.750	21.800	17.248	37,949
2023-03-29	21.550	22.050	21.500	22.000	17.406	27,566
2023-03-28	21.300	21.550	21.300	21.500	17.010	16,209
2023-03-27	21.250	21.550	21.150	21.450	16.971	20,048
2023-03-24	21.650	21.650	20.950	21.250	16.813	15,473
2023-03-23	21.200	21.600	21.100	21.450	16.971	14,942
2023-03-22	21.000	21.350	21.000	21.250	16.813	17,273
2023-03-21	21.000	21.050	20.850	21.000	16.615	15,955
2023-03-20	20.500	20.900	20.350	20.900	16.536	24,244
2023-03-17	21.000	21.000	20.450	20.550	16.259	9,602
2023-03-16	20.650	20.850	20.350	20.650	16.338	15,916
2023-03-15	20.900	20.900	20.250	20.850	16.496	22,581
2023-03-14	20.650	20.800	20.300	20.800	16.457	53,280
2023-03-13	21.000	21.000	20.500	20.700	16.377	52,321
2023-03-10	21.150	21.200	20.750	20.950	16.575	42,260
2023-03-09	21.450	21.500	21.150	21.350	16.892	21,559
2023-03-08	21.400	21.500	21.250	21.400	16.931	12,609
2023-03-07	21.500	21.500	21.150	21.400	16.931	20,496
2023-03-06	21.300	21.500	21.150	21.500	17.010	13,358
2023-03-03	21.200	21.450	21.100	21.350	16.892	14,852
2023-03-02	21.050	21.150	20.850	21.100	16.694	15,488
2023-03-01	21.300	21.300	21.050	21.050	16.654	9,147
2023-02-28	21.450	21.450	20.950	21.250	16.813	15,257
2023-02-27	21.050	21.450	21.050	21.250	16.813	25,810
2023-02-24	21.150	21.200	20.850	21.050	16.654	13,716
2023-02-23	21.250	21.600	21.150	21.250	16.813	25,498
2023-02-22	21.400	21.450	20.800	21.100	16.694	39,312
2023-02-21	21.250	22.150	21.250	21.400	16.931	124,012
2023-02-20	20.050	20.550	20.050	20.500	16.219	26,679
2023-02-17	19.980	20.150	19.820	20.100	15.903	49,859
2023-02-16	19.800	19.980	19.680	19.860	15.713	19,068
2023-02-15	19.680	19.760	19.640	19.740	15.618	6,415
2023-02-14	19.980	19.980	19.660	19.660	15.555	8,125
2023-02-13	19.840	19.920	19.700	19.840	15.697	14,851
2023-02-10	19.900	19.960	19.620	19.740	15.618	20,494
2023-02-09	19.720	20.050	19.720	20.000	15.824	65,654
2023-02-08	19.840	19.960	19.720	19.740	15.618	19,831
2023-02-07	19.680	19.720	19.540	19.720	15.602	19,278
2023-02-06	19.800	19.960	19.620	19.740	15.618	11,822
2023-02-03	19.600	19.780	19.540	19.780	15.650	13,663
2023-02-02	19.600	19.780	19.540	19.640	15.539	19,477
2023-02-01	19.680	19.680	19.500	19.580	15.491	12,923
2023-01-31	19.780	19.780	19.460	19.640	15.539	9,686
2023-01-30	19.560	19.640	19.380	19.600	15.507	16,918
2023-01-27	19.780	19.780	19.360	19.640	15.539	12,977
2023-01-26	19.520	19.560	19.340	19.480	15.412	11,185
2023-01-25	19.620	19.660	19.360	19.360	15.317	18,807
2023-01-24	19.740	19.780	19.560	19.600	15.507	14,807
2023-01-23	19.820	19.900	19.700	19.700	15.586	11,797
2023-01-20	20.000	20.000	19.540	19.720	15.602	18,968
2023-01-19	19.800	20.000	19.740	19.940	15.776	38,351
2023-01-18	20.100	20.100	19.820	19.820	15.681	27,643
2023-01-17	19.820	20.000	19.820	19.940	15.776	10,324

← NewerPage 16 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.