Amsterdam Commodities NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	22.350	22.500	22.000	22.500	17.802	16,808
2022-07-28	22.900	22.900	22.600	22.600	17.525	7,381
2022-07-27	22.900	22.900	22.700	22.750	17.641	15,572
2022-07-26	22.600	22.900	22.600	22.850	17.718	21,589
2022-07-25	22.950	22.950	22.350	22.700	17.602	12,454
2022-07-22	22.300	22.500	22.150	22.300	17.292	3,463
2022-07-21	22.700	22.950	22.100	22.500	17.447	12,934
2022-07-20	22.900	22.950	22.700	22.750	17.641	936
2022-07-19	22.900	22.950	22.600	22.800	17.680	4,793
2022-07-18	22.300	22.800	22.300	22.800	17.680	9,463
2022-07-15	22.000	22.350	21.850	22.350	17.331	5,378
2022-07-14	22.050	22.150	21.850	21.850	16.943	5,537
2022-07-13	22.200	22.400	22.000	22.000	17.059	9,846
2022-07-12	22.550	22.550	22.200	22.250	17.253	5,442
2022-07-11	22.550	22.750	22.550	22.550	17.486	1,134
2022-07-08	22.700	22.700	22.300	22.650	17.563	3,266
2022-07-07	22.500	22.700	22.250	22.300	17.292	8,416
2022-07-06	22.050	22.500	22.050	22.500	17.447	5,036
2022-07-05	22.650	22.650	22.000	22.000	17.059	10,460
2022-07-04	22.800	22.800	22.550	22.600	17.525	4,278
2022-07-01	22.550	23.000	22.450	22.700	17.602	7,018
2022-06-30	22.500	22.600	22.250	22.600	17.525	9,481
2022-06-29	22.800	22.800	22.400	22.800	17.680	2,992
2022-06-28	23.000	23.000	22.550	22.850	17.718	8,918
2022-06-27	22.850	23.250	22.650	23.000	17.835	3,568
2022-06-24	22.650	22.950	22.350	22.850	17.718	4,924
2022-06-23	23.850	23.850	22.650	22.700	17.602	7,415
2022-06-22	23.850	23.850	22.900	23.100	17.912	4,807
2022-06-21	22.950	23.850	22.900	23.850	18.494	55,133
2022-06-20	22.750	22.900	22.700	22.900	17.757	14,303
2022-06-17	22.900	22.900	22.600	22.900	17.757	9,671
2022-06-16	23.000	23.000	22.250	22.950	17.796	14,943
2022-06-15	22.900	23.000	22.700	23.000	17.835	9,071
2022-06-14	23.350	23.400	22.850	23.000	17.835	16,456
2022-06-13	23.500	23.500	23.150	23.250	18.029	9,597
2022-06-10	23.750	23.800	23.350	23.700	18.378	6,176
2022-06-09	24.000	24.200	23.750	24.000	18.610	2,700
2022-06-08	24.400	24.400	24.000	24.000	18.610	4,086
2022-06-07	24.450	24.450	24.050	24.200	18.765	2,409
2022-06-06	24.000	24.500	23.900	24.450	18.959	7,720
2022-06-03	23.750	24.000	23.650	24.000	18.610	5,502
2022-06-02	23.950	24.000	23.750	24.000	18.610	1,667
2022-06-01	23.800	24.000	23.700	24.000	18.610	5,000
2022-05-31	24.200	24.200	23.750	23.850	18.494	2,916
2022-05-30	24.000	24.350	23.800	24.200	18.765	8,066
2022-05-27	23.750	23.950	23.600	23.800	18.455	4,138
2022-05-26	23.300	23.800	23.250	23.350	18.106	4,246
2022-05-25	23.800	23.800	23.150	23.300	18.067	2,078
2022-05-24	23.650	23.850	23.400	23.400	18.145	6,051
2022-05-23	23.200	23.750	23.200	23.600	18.300	6,155
2022-05-20	23.150	23.350	23.050	23.200	17.990	5,290
2022-05-19	23.150	23.150	23.000	23.000	17.835	7,906
2022-05-18	23.700	23.900	23.150	23.150	17.951	11,478
2022-05-17	24.000	24.000	23.550	23.550	18.261	4,791
2022-05-16	24.000	24.000	23.550	24.000	18.610	2,787
2022-05-13	23.300	23.800	23.300	23.650	18.339	5,023
2022-05-12	23.500	23.500	23.100	23.150	17.951	7,120
2022-05-11	23.800	23.800	23.300	23.500	18.222	3,215
2022-05-10	23.400	23.600	23.250	23.300	18.067	6,278
2022-05-09	23.500	23.600	23.250	23.250	18.029	9,887

← NewerPage 19 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.