Amsterdam Commodities NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	25.100	25.500	25.100	25.300	19.148	8,142
2022-02-08	25.100	25.250	25.000	25.050	18.959	10,656
2022-02-07	25.350	25.500	25.100	25.350	19.186	9,427
2022-02-04	25.750	25.750	25.150	25.300	19.148	10,277
2022-02-03	26.000	26.000	25.300	25.350	19.186	10,687
2022-02-02	25.600	26.000	25.600	26.000	19.678	6,887
2022-02-01	25.950	26.000	25.650	25.700	19.451	10,997
2022-01-31	25.750	25.950	25.400	25.500	19.300	11,829
2022-01-28	25.800	25.800	25.300	25.550	19.338	12,992
2022-01-27	25.950	25.950	25.600	25.600	19.375	21,999
2022-01-26	25.800	26.450	25.800	26.150	19.792	14,075
2022-01-25	25.700	25.950	25.600	25.750	19.489	17,222
2022-01-24	26.700	26.700	25.400	25.500	19.300	48,889
2022-01-21	26.600	26.750	26.250	26.400	19.981	12,436
2022-01-20	26.600	26.900	26.350	26.850	20.321	23,917
2022-01-19	26.500	26.800	26.300	26.350	19.943	36,761
2022-01-18	26.600	27.100	26.150	27.000	20.435	29,755
2022-01-17	26.450	26.800	26.150	26.650	20.170	17,801
2022-01-14	26.000	26.450	25.950	26.200	19.830	22,530
2022-01-13	25.700	26.250	25.350	26.050	19.716	30,296
2022-01-12	25.350	25.750	25.250	25.750	19.489	18,141
2022-01-11	25.000	25.400	25.000	25.350	19.186	5,868
2022-01-10	25.450	25.450	24.900	25.050	18.959	24,230
2022-01-07	24.750	25.500	24.600	25.300	19.148	93,508
2022-01-06	24.750	24.950	24.650	24.650	18.656	6,687
2022-01-05	24.800	25.100	24.700	25.000	18.921	51,959
2022-01-04	24.850	24.850	24.600	24.800	18.770	9,744
2022-01-03	24.700	25.000	24.700	24.850	18.808	13,421
2021-12-31	24.650	24.950	24.600	24.900	18.846	11,006
2021-12-30	24.600	24.800	24.600	24.700	18.694	9,603
2021-12-29	24.700	24.850	24.500	24.700	18.694	28,964
2021-12-28	24.650	24.900	24.500	24.800	18.770	29,957
2021-12-27	24.250	24.700	24.150	24.650	18.656	35,959
2021-12-24	24.100	24.250	24.100	24.250	18.354	5,053
2021-12-23	23.400	24.150	23.400	24.100	18.240	13,268
2021-12-22	23.700	23.700	23.450	23.600	17.862	7,889
2021-12-21	23.750	23.850	23.550	23.650	17.900	14,760
2021-12-20	23.550	23.850	23.550	23.700	17.937	14,367
2021-12-17	23.800	24.000	23.750	23.950	18.127	8,065
2021-12-16	24.250	24.250	23.900	23.950	18.127	11,656
2021-12-15	24.050	24.250	23.600	24.200	18.316	27,414
2021-12-14	24.050	24.150	24.050	24.050	18.202	16,006
2021-12-13	24.050	24.250	24.050	24.050	18.202	10,203
2021-12-10	24.000	24.200	24.000	24.200	18.316	5,963
2021-12-09	24.100	24.400	24.050	24.050	18.202	15,057
2021-12-08	24.450	24.500	24.100	24.200	18.316	6,397
2021-12-07	24.250	24.400	24.200	24.400	18.467	29,489
2021-12-06	23.850	24.250	23.800	24.250	18.354	9,516
2021-12-03	24.100	24.350	23.850	23.850	18.051	8,087
2021-12-02	24.250	24.300	23.900	24.250	18.354	18,573
2021-12-01	23.800	24.350	23.750	24.150	18.278	12,259
2021-11-30	24.200	24.300	23.550	23.850	18.051	39,663
2021-11-29	24.500	24.550	24.200	24.450	18.505	50,243
2021-11-26	24.550	24.900	24.300	24.300	18.392	44,078
2021-11-25	24.900	24.900	24.600	24.800	18.770	6,138
2021-11-24	24.850	24.850	24.500	24.650	18.656	16,255
2021-11-23	24.650	24.850	24.650	24.800	18.770	11,934
2021-11-22	24.600	25.000	24.500	25.000	18.921	18,217
2021-11-19	24.600	24.750	24.550	24.550	18.581	7,048
2021-11-18	24.800	24.800	24.600	24.750	18.732	9,872

← NewerPage 21 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.