Amsterdam Commodities NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	18.520	18.520	18.260	18.480	14.621	5,262
2022-10-20	18.760	18.760	18.540	18.640	14.748	4,467
2022-10-19	18.940	18.940	18.400	18.460	14.605	4,741
2022-10-18	18.400	18.780	18.300	18.580	14.700	12,415
2022-10-17	18.340	18.380	18.060	18.200	14.399	41,973
2022-10-14	18.480	18.620	18.300	18.300	14.479	17,282
2022-10-13	18.260	18.400	18.080	18.400	14.558	16,931
2022-10-12	18.500	18.500	18.260	18.340	14.510	13,702
2022-10-11	18.840	18.840	18.500	18.500	14.637	11,455
2022-10-10	18.660	18.960	18.540	18.960	15.001	7,471
2022-10-07	18.480	18.700	18.460	18.660	14.763	13,879
2022-10-06	19.000	19.000	18.440	18.580	14.700	7,634
2022-10-05	19.460	19.460	18.600	18.900	14.953	18,122
2022-10-04	18.920	19.200	18.900	19.060	15.080	7,920
2022-10-03	19.000	19.000	18.420	18.740	14.827	13,237
2022-09-30	18.400	18.840	18.400	18.720	14.811	9,997
2022-09-29	18.700	18.720	18.300	18.560	14.684	10,986
2022-09-28	18.800	18.940	18.620	18.780	14.858	19,277
2022-09-27	18.780	19.100	18.740	19.040	15.064	13,725
2022-09-26	19.100	19.100	18.700	18.740	14.827	10,923
2022-09-23	19.600	19.600	19.100	19.100	15.112	23,410
2022-09-22	19.800	19.860	19.600	19.620	15.523	23,856
2022-09-21	19.800	19.940	19.800	19.900	15.744	154,504
2022-09-20	20.000	20.000	19.800	19.840	15.697	7,427
2022-09-19	20.200	20.200	19.820	19.980	15.808	12,381
2022-09-16	20.150	20.200	19.900	19.900	15.744	22,150
2022-09-15	19.780	20.800	19.780	20.150	15.942	1,131,985
2022-09-14	19.880	20.000	19.400	20.000	15.824	10,883
2022-09-13	20.000	20.150	19.700	19.700	15.586	8,377
2022-09-12	19.720	19.900	19.380	19.720	15.602	9,349
2022-09-09	19.500	19.500	19.280	19.400	15.349	43,093
2022-09-08	19.700	19.700	19.320	19.320	15.286	24,390
2022-09-07	19.700	19.700	19.560	19.700	15.586	7,796
2022-09-06	19.800	19.960	19.700	19.800	15.665	11,870
2022-09-05	19.900	19.960	19.700	19.960	15.792	10,883
2022-09-02	20.200	20.250	20.000	20.000	15.824	19,489
2022-09-01	20.250	20.350	20.100	20.100	15.903	12,379
2022-08-31	20.500	20.500	20.250	20.300	16.061	11,690
2022-08-30	20.850	20.950	20.250	20.300	16.061	14,607
2022-08-29	21.000	21.000	20.650	20.650	16.338	13,267
2022-08-26	21.250	21.400	21.000	21.000	16.615	7,153
2022-08-25	21.150	21.400	21.000	21.200	16.773	12,474
2022-08-24	21.250	21.450	20.950	21.450	16.971	6,542
2022-08-23	21.200	21.450	21.000	21.450	16.971	5,062
2022-08-22	21.850	21.850	20.900	21.000	16.615	17,267
2022-08-19	21.650	21.800	21.650	21.800	17.248	1,827
2022-08-18	21.750	21.850	21.650	21.650	17.129	2,907
2022-08-17	22.000	22.000	21.750	21.750	17.208	5,988
2022-08-16	21.950	22.000	21.800	21.950	17.366	5,765
2022-08-15	22.000	22.000	21.750	21.950	17.366	4,551
2022-08-12	21.700	22.000	21.700	21.800	17.248	3,137
2022-08-11	21.700	22.000	21.700	21.950	17.366	9,828
2022-08-10	21.700	21.850	21.650	21.700	17.169	8,968
2022-08-09	21.750	22.000	21.750	22.000	17.406	4,673
2022-08-08	22.050	22.050	21.650	21.850	17.287	7,638
2022-08-05	22.100	22.100	21.750	22.100	17.485	8,526
2022-08-04	22.100	22.100	21.750	22.100	17.485	7,572
2022-08-03	22.300	22.450	22.000	22.050	17.445	5,749
2022-08-02	22.400	22.400	21.800	21.950	17.366	12,845
2022-08-01	22.750	22.750	22.100	22.100	17.485	9,706

← NewerPage 18 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.