Amsterdam Commodities NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	22.500	22.800	22.500	22.750	22.320	27,459
2026-07-23	22.950	23.000	22.500	22.700	22.271	30,158
2026-07-22	22.850	23.000	22.800	22.950	22.516	18,801
2026-07-21	23.100	23.150	22.800	22.800	22.369	34,926
2026-07-20	23.050	23.250	22.900	23.050	22.614	33,165
2026-07-17	23.300	23.500	23.000	23.050	22.614	29,122
2026-07-16	23.300	23.500	23.050	23.350	22.909	39,896
2026-07-15	22.950	23.450	22.950	23.450	23.007	41,020
2026-07-14	22.900	22.950	22.800	22.900	22.467	22,620
2026-07-13	22.900	23.050	22.850	22.950	22.516	18,544
2026-07-10	22.850	23.050	22.800	22.900	22.467	25,150
2026-07-09	22.950	23.000	22.750	22.850	22.418	18,722
2026-07-08	22.700	22.950	22.600	22.950	22.516	32,264
2026-07-07	22.550	22.950	22.550	22.800	22.369	30,757
2026-07-06	22.750	22.750	22.400	22.650	22.222	35,265
2026-07-03	22.400	22.800	22.300	22.750	22.320	26,052
2026-07-02	22.300	22.450	22.250	22.350	21.927	33,498
2026-07-01	22.500	22.550	22.200	22.300	21.878	40,882
2026-06-30	22.850	22.850	22.500	22.550	22.124	55,698
2026-06-29	22.700	22.850	22.600	22.750	22.320	25,545
2026-06-26	22.550	22.600	22.400	22.600	22.173	26,869
2026-06-25	22.850	22.900	22.450	22.450	22.026	36,858
2026-06-24	22.850	22.850	22.350	22.850	22.418	33,095
2026-06-23	22.700	22.800	22.300	22.700	22.271	36,326
2026-06-22	22.550	22.650	22.400	22.600	22.173	19,835
2026-06-19	22.500	22.700	22.500	22.500	22.075	21,593
2026-06-18	23.000	23.000	22.500	22.550	22.124	30,837
2026-06-17	22.700	22.850	22.550	22.700	22.271	38,335
2026-06-16	22.650	22.650	22.500	22.550	22.124	28,142
2026-06-15	23.000	23.000	22.500	22.500	22.075	31,081
2026-06-12	22.450	22.750	22.450	22.700	22.271	43,395
2026-06-11	22.400	22.600	22.200	22.350	21.927	41,028
2026-06-10	22.400	22.600	22.150	22.450	22.026	51,434
2026-06-09	22.100	22.400	22.050	22.100	21.682	35,524
2026-06-08	22.100	22.250	22.050	22.150	21.731	66,401
2026-06-05	22.350	22.600	22.150	22.150	21.731	54,154
2026-06-04	22.550	22.800	22.350	22.350	21.927	53,666
2026-06-03	22.550	22.900	22.450	22.600	22.173	67,690
2026-06-02	22.850	22.850	22.450	22.550	22.124	90,727
2026-06-01	24.100	24.200	22.600	22.750	22.320	222,116
2026-05-29	25.050	25.050	23.750	23.750	23.301	740,603
2026-05-28	25.400	26.000	25.350	25.700	25.214	23,436
2026-05-27	25.650	25.900	25.350	25.550	25.067	28,019
2026-05-26	25.750	26.100	25.500	25.500	25.018	22,554
2026-05-25	25.750	26.200	25.750	25.750	25.263	20,646
2026-05-22	26.050	26.100	25.550	25.750	25.263	34,980
2026-05-21	25.750	25.950	25.650	25.800	25.312	35,834
2026-05-20	25.500	25.900	25.450	25.650	25.165	25,116
2026-05-19	25.700	25.850	25.400	25.450	24.969	15,587
2026-05-18	25.850	25.900	25.600	25.700	25.214	23,362
2026-05-15	26.400	26.400	25.900	25.900	25.410	27,501
2026-05-14	26.300	26.600	26.300	26.400	25.901	18,399
2026-05-13	26.100	26.350	26.050	26.300	25.803	21,818
2026-05-12	25.650	25.850	25.500	25.850	25.361	27,105
2026-05-11	25.950	26.000	25.500	25.850	25.361	26,909
2026-05-08	26.000	26.150	25.850	26.000	25.508	24,241
2026-05-07	26.050	26.250	25.900	26.100	25.607	16,137
2026-05-06	26.500	26.600	26.000	26.000	25.508	42,340
2026-05-05	25.950	26.300	25.900	26.300	25.803	23,000
2026-05-04	26.000	26.200	25.900	25.900	25.410	22,204

← NewerPage 2 of 5 · 254 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.