Amsterdam Commodities NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	25.750	25.900	25.550	25.900	25.410	25,893
2026-04-29	25.450	25.900	25.250	25.900	25.410	29,076
2026-04-28	25.750	25.750	25.200	25.400	24.920	98,521
2026-04-27	26.500	26.650	26.350	26.350	24.920	95,324
2026-04-24	25.900	26.550	25.500	26.300	24.873	99,489
2026-04-23	26.500	26.500	26.100	26.100	24.683	21,478
2026-04-22	26.800	26.800	26.250	26.250	24.825	16,904
2026-04-21	26.350	26.600	26.300	26.400	24.967	19,594
2026-04-20	25.950	26.600	25.950	26.450	25.014	28,021
2026-04-17	26.100	26.250	25.950	25.950	24.542	34,971
2026-04-16	26.450	26.450	26.000	26.000	24.589	19,775
2026-04-15	26.750	26.750	26.225	26.250	24.825	33,965
2026-04-14	27.100	27.100	26.600	26.800	25.345	22,547
2026-04-13	27.400	27.450	26.750	26.800	25.345	22,132
2026-04-10	27.200	27.700	27.000	27.600	26.102	95,017
2026-04-09	27.000	27.250	26.900	27.150	25.676	28,609
2026-04-08	27.200	27.300	27.000	27.100	25.629	22,823
2026-04-07	27.250	27.350	26.650	26.650	25.204	30,238
2026-04-02	26.750	27.300	26.700	27.250	25.771	28,389
2026-04-01	26.750	27.000	26.650	27.000	25.535	59,172
2026-03-31	26.700	26.700	26.350	26.600	25.156	76,558
2026-03-30	26.000	26.650	25.950	26.650	25.204	28,239
2026-03-27	26.500	26.500	26.100	26.150	24.731	14,921
2026-03-26	26.150	26.450	26.100	26.350	24.920	22,935
2026-03-25	26.000	26.200	25.900	26.200	24.778	25,201
2026-03-24	25.800	25.850	25.500	25.750	24.352	18,073
2026-03-23	25.350	26.050	25.050	25.650	24.258	35,319
2026-03-20	25.750	26.100	25.600	25.650	24.258	24,686
2026-03-19	26.100	26.150	25.750	25.750	24.352	25,802
2026-03-18	26.050	26.400	26.050	26.300	24.873	20,076
2026-03-17	25.900	26.450	25.700	25.950	24.542	28,171
2026-03-16	26.000	26.200	25.850	26.000	24.589	21,373
2026-03-13	25.800	26.000	25.300	26.000	24.589	28,857
2026-03-12	26.000	26.000	25.050	25.450	24.069	46,345
2026-03-11	26.250	26.500	26.050	26.050	24.636	24,674
2026-03-10	26.300	26.300	26.000	26.100	24.683	29,849
2026-03-09	25.350	25.900	25.250	25.850	24.447	29,552
2026-03-06	25.800	25.800	25.100	25.750	24.352	51,194
2026-03-05	25.000	26.200	24.000	25.700	24.305	190,056
2026-03-04	26.500	27.000	26.500	26.750	25.298	53,326
2026-03-03	26.850	27.000	26.300	26.800	25.345	48,302
2026-03-02	26.500	27.050	26.400	26.950	25.487	39,720
2026-02-27	27.000	27.000	26.500	27.000	25.535	30,465
2026-02-26	26.850	26.850	26.650	26.750	25.298	19,050
2026-02-25	27.000	27.200	26.700	26.900	25.440	22,758
2026-02-24	27.100	27.300	26.950	27.000	25.535	24,791
2026-02-23	27.200	27.200	26.950	27.050	25.582	23,193
2026-02-20	26.950	27.200	26.800	27.200	25.724	27,371
2026-02-19	26.950	26.950	26.650	26.850	25.393	13,837
2026-02-18	26.400	26.950	26.300	26.950	25.487	40,381
2026-02-17	26.200	26.550	26.100	26.550	25.109	25,075
2026-02-16	26.200	26.400	26.100	26.250	24.825	15,633
2026-02-13	26.100	26.300	25.800	26.150	24.731	30,261
2026-02-12	26.150	26.200	25.850	25.900	24.494	21,116
2026-02-11	26.450	26.500	26.100	26.100	24.683	23,662
2026-02-10	26.200	26.600	26.100	26.400	24.967	18,729
2026-02-09	26.200	26.350	26.150	26.200	24.778	21,813
2026-02-06	25.850	26.150	25.600	26.150	24.731	25,562
2026-02-05	25.450	25.900	25.450	25.900	24.494	20,964
2026-02-04	25.600	25.700	25.250	25.650	24.258	18,209

← NewerPage 3 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.