Amsterdam Commodities NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	19.740	20.050	19.740	19.940	15.776	20,285
2023-01-13	19.740	19.840	19.600	19.640	15.539	18,991
2023-01-12	19.560	19.900	19.560	19.820	15.681	16,759
2023-01-11	19.760	19.860	19.520	19.560	15.475	16,397
2023-01-10	19.880	19.900	19.620	19.640	15.539	14,105
2023-01-09	19.960	20.150	19.860	19.940	15.776	47,664
2023-01-06	19.700	19.940	19.580	19.940	15.776	20,580
2023-01-05	19.580	19.740	19.420	19.600	15.507	21,047
2023-01-04	19.800	19.800	19.520	19.520	15.444	10,928
2023-01-03	19.380	19.660	19.380	19.580	15.491	19,847
2023-01-02	19.180	19.480	19.160	19.440	15.381	12,697
2022-12-30	19.080	19.180	18.940	19.020	15.048	9,251
2022-12-29	18.900	19.100	18.660	19.080	15.096	22,696
2022-12-28	18.860	18.960	18.700	18.860	14.922	16,786
2022-12-27	19.000	19.020	18.820	18.960	15.001	30,813
2022-12-23	18.880	19.000	18.800	18.880	14.937	18,105
2022-12-22	18.900	19.040	18.640	18.800	14.874	35,565
2022-12-21	18.680	18.940	18.600	18.920	14.969	17,120
2022-12-20	19.040	19.040	18.460	18.560	14.684	30,536
2022-12-19	19.240	19.240	18.880	18.880	14.937	9,062
2022-12-16	19.200	19.200	18.660	19.000	15.032	28,202
2022-12-15	19.380	19.380	19.000	19.040	15.064	36,606
2022-12-14	19.380	19.420	19.160	19.400	15.349	21,429
2022-12-13	19.440	19.600	19.240	19.400	15.349	20,370
2022-12-12	19.800	19.800	19.400	19.400	15.349	41,236
2022-12-09	20.000	20.000	19.700	19.800	15.665	836,752
2022-12-08	19.900	19.900	19.680	19.800	15.665	14,904
2022-12-07	20.300	20.300	19.840	19.840	15.697	11,267
2022-12-06	20.300	20.300	19.940	20.200	15.982	17,980
2022-12-05	20.300	20.400	19.920	20.000	15.824	42,714
2022-12-02	19.900	20.450	19.660	20.150	15.942	114,727
2022-12-01	19.480	19.940	19.440	19.800	15.665	39,075
2022-11-30	19.600	19.600	19.320	19.460	15.396	36,497
2022-11-29	19.600	19.600	19.420	19.500	15.428	25,345
2022-11-28	19.500	19.600	19.340	19.500	15.428	106,947
2022-11-25	19.500	19.500	19.340	19.500	15.428	59,449
2022-11-24	19.600	19.600	19.400	19.460	15.396	13,255
2022-11-23	19.560	19.600	19.320	19.500	15.428	17,890
2022-11-22	19.820	19.820	19.300	19.500	15.428	14,086
2022-11-21	19.120	19.740	19.100	19.720	15.602	33,385
2022-11-18	19.000	19.180	18.840	19.080	15.096	16,846
2022-11-17	19.300	19.300	18.780	18.920	14.969	15,243
2022-11-16	19.320	19.320	18.960	18.980	15.017	13,687
2022-11-15	19.500	19.500	19.120	19.300	15.270	22,896
2022-11-14	19.500	19.500	19.000	19.380	15.333	47,941
2022-11-11	19.100	19.300	18.960	19.220	15.206	28,922
2022-11-10	19.020	19.020	18.840	18.980	15.017	36,590
2022-11-09	18.900	19.020	18.800	19.000	15.032	13,369
2022-11-08	18.940	19.020	18.820	18.840	14.906	31,700
2022-11-07	18.800	19.020	18.780	18.980	15.017	31,128
2022-11-04	19.000	19.000	18.620	18.840	14.906	30,303
2022-11-03	18.700	18.820	18.480	18.660	14.763	22,034
2022-11-02	18.740	18.960	18.720	18.740	14.827	23,232
2022-11-01	19.000	19.020	18.800	18.900	14.953	45,393
2022-10-31	18.920	19.000	18.860	18.920	14.969	24,175
2022-10-28	19.160	19.160	18.880	19.000	15.032	15,376
2022-10-27	19.300	19.300	18.900	19.160	15.159	30,797
2022-10-26	18.740	19.160	18.500	19.140	15.143	45,013
2022-10-25	18.500	18.800	18.400	18.700	14.795	30,899
2022-10-24	18.620	18.800	18.440	18.560	14.684	22,896

← NewerPage 17 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.