Amsterdam Commodities NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	23.800	23.900	23.550	23.650	18.339	7,262
2022-05-05	24.250	24.300	23.750	23.750	18.416	8,100
2022-05-04	24.550	24.550	24.000	24.150	18.727	15,033
2022-05-03	24.700	24.800	24.550	24.550	19.037	6,889
2022-05-02	25.050	25.300	24.750	25.050	18.959	17,798
2022-04-29	25.000	25.350	24.750	25.350	19.186	10,263
2022-04-28	24.800	25.000	24.800	24.900	18.846	6,131
2022-04-27	24.750	24.900	24.550	24.900	18.846	6,243
2022-04-26	25.000	25.000	24.550	24.750	18.732	5,508
2022-04-25	25.250	25.250	24.500	24.950	18.883	9,166
2022-04-22	25.250	25.250	24.850	25.050	18.959	10,703
2022-04-21	25.250	25.250	24.800	24.850	18.808	4,913
2022-04-20	25.350	25.500	24.750	24.900	18.846	12,607
2022-04-19	24.950	25.250	24.800	25.250	19.111	44,049
2022-04-14	24.950	24.950	24.500	24.800	18.770	8,080
2022-04-13	24.900	24.900	24.450	24.550	18.581	11,168
2022-04-12	24.900	24.900	24.400	24.500	18.543	7,204
2022-04-11	24.750	25.050	24.550	24.700	18.694	14,894
2022-04-08	24.300	24.650	24.300	24.600	18.619	4,192
2022-04-07	24.250	24.500	24.250	24.500	18.543	5,996
2022-04-06	24.300	24.500	24.150	24.350	18.429	7,792
2022-04-05	24.300	24.500	24.300	24.300	18.392	14,335
2022-04-04	24.500	24.750	24.400	24.450	18.505	26,028
2022-04-01	24.500	24.700	24.200	24.200	18.316	4,793
2022-03-31	24.750	24.750	24.450	24.500	18.543	2,928
2022-03-30	24.500	24.700	24.300	24.700	18.694	10,144
2022-03-29	24.450	24.450	24.250	24.350	18.429	8,071
2022-03-28	24.200	24.500	24.200	24.200	18.316	14,951
2022-03-25	24.300	24.450	24.250	24.250	18.354	8,210
2022-03-24	24.100	24.350	24.050	24.200	18.316	8,918
2022-03-23	24.350	24.450	24.000	24.050	18.202	13,269
2022-03-22	24.350	24.450	24.300	24.400	18.467	5,932
2022-03-21	24.000	24.500	24.000	24.350	18.429	9,698
2022-03-18	23.800	24.150	23.750	24.100	18.240	14,801
2022-03-17	24.250	24.250	23.650	23.800	18.013	21,141
2022-03-16	23.750	24.200	23.750	23.900	18.089	12,896
2022-03-15	24.000	24.000	23.450	23.600	17.862	19,908
2022-03-14	23.850	24.150	23.600	24.100	18.240	14,194
2022-03-11	23.400	23.850	23.150	23.450	17.748	16,676
2022-03-10	23.000	23.350	22.700	23.150	17.521	13,972
2022-03-09	22.300	23.000	22.300	23.000	17.408	18,499
2022-03-08	22.000	22.700	21.850	22.050	16.689	25,564
2022-03-07	22.800	22.800	21.600	22.450	16.991	34,698
2022-03-04	23.500	23.700	22.800	23.000	17.408	24,645
2022-03-03	23.900	24.250	23.600	23.600	17.862	27,693
2022-03-02	24.500	24.500	23.850	23.900	18.089	16,068
2022-03-01	24.300	24.700	24.100	24.300	18.392	12,075
2022-02-28	24.700	24.750	24.150	24.500	18.543	13,359
2022-02-25	24.500	24.950	24.100	24.650	18.656	21,312
2022-02-24	24.000	24.100	23.550	23.950	18.127	33,276
2022-02-23	24.550	24.750	24.300	24.350	18.429	17,563
2022-02-22	25.000	25.900	24.400	24.500	18.543	57,364
2022-02-21	25.200	25.200	24.250	24.400	18.467	22,477
2022-02-18	25.250	25.250	24.800	24.950	18.883	8,394
2022-02-17	25.250	25.500	24.900	24.900	18.846	21,911
2022-02-16	24.800	25.200	24.800	25.200	19.073	8,198
2022-02-15	24.450	25.200	24.450	25.000	18.921	8,440
2022-02-14	25.000	25.000	24.350	24.750	18.732	24,163
2022-02-11	25.050	25.200	25.000	25.100	18.997	11,508
2022-02-10	25.500	25.500	25.100	25.350	19.186	7,714

← NewerPage 20 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.