Amsterdam Commodities NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	25.450	25.600	25.200	25.600	24.211	34,400
2026-02-02	25.000	25.450	24.850	25.450	24.069	53,262
2026-01-30	25.100	25.200	24.800	24.850	23.501	20,129
2026-01-29	24.800	25.250	24.800	25.000	23.643	14,675
2026-01-28	24.850	25.050	24.800	24.950	23.596	22,237
2026-01-27	25.500	25.500	25.000	25.050	23.690	35,274
2026-01-26	25.350	25.600	25.200	25.450	24.069	24,271
2026-01-23	25.450	25.450	25.200	25.400	24.021	15,616
2026-01-22	25.100	25.400	25.050	25.350	23.974	21,005
2026-01-21	25.000	25.150	24.600	24.800	23.454	19,756
2026-01-20	25.350	25.350	24.900	25.050	23.690	25,911
2026-01-19	25.150	25.350	24.950	25.350	23.974	25,997
2026-01-16	25.050	25.600	24.900	25.250	23.880	23,193
2026-01-15	24.850	25.050	24.750	25.050	23.690	52,192
2026-01-14	24.550	24.850	24.550	24.850	23.501	17,833
2026-01-13	24.800	24.800	24.600	24.800	23.454	14,215
2026-01-12	24.800	24.850	24.550	24.700	23.359	46,544
2026-01-09	24.500	24.800	24.300	24.750	23.407	32,939
2026-01-08	24.850	24.850	24.350	24.500	23.170	27,107
2026-01-07	25.000	25.000	24.800	24.900	23.549	13,824
2026-01-06	25.200	25.200	24.550	24.900	23.549	25,276
2026-01-05	25.350	25.500	24.950	25.050	23.690	33,609
2026-01-02	24.600	25.350	24.450	25.200	23.832	44,668
2025-12-31	24.600	24.600	24.350	24.350	23.028	5,020
2025-12-30	24.300	24.700	24.300	24.500	23.170	30,813
2025-12-29	23.950	24.300	23.900	24.300	22.981	51,831
2025-12-24	23.900	23.950	23.850	23.900	22.603	5,852
2025-12-23	23.900	24.050	23.800	23.900	22.603	27,520
2025-12-22	23.900	23.900	23.650	23.850	22.555	6,839
2025-12-19	24.050	24.050	23.650	23.900	22.603	12,953
2025-12-18	24.000	24.100	23.900	24.000	22.697	10,747
2025-12-17	24.050	24.050	23.900	24.000	22.697	12,735
2025-12-16	24.000	24.000	23.850	24.000	22.697	20,907
2025-12-15	24.000	24.100	23.950	24.000	22.697	31,881
2025-12-12	23.850	24.050	23.800	24.000	22.697	38,891
2025-12-11	23.550	23.900	23.500	23.900	22.603	16,240
2025-12-10	24.000	24.000	23.550	23.550	22.272	11,513
2025-12-09	24.100	24.100	23.900	23.900	22.603	12,116
2025-12-08	24.000	24.000	23.700	23.900	22.603	22,192
2025-12-05	24.050	24.050	23.850	23.950	22.650	39,690
2025-12-04	23.900	24.100	23.800	23.950	22.650	21,815
2025-12-03	23.700	24.000	23.650	23.850	22.555	34,087
2025-12-02	23.800	23.900	23.700	23.800	22.508	25,545
2025-12-01	23.950	24.000	23.700	23.800	22.508	23,290
2025-11-28	23.300	24.000	23.300	23.900	22.603	59,470
2025-11-27	23.250	23.500	23.100	23.400	22.130	45,112
2025-11-26	23.500	23.600	23.200	23.250	21.988	39,179
2025-11-25	23.100	23.500	23.050	23.500	22.224	32,160
2025-11-24	23.250	23.250	23.050	23.050	21.799	21,223
2025-11-21	23.000	23.250	22.950	23.200	21.941	34,418
2025-11-20	23.250	23.450	23.100	23.250	21.988	18,824
2025-11-19	23.350	23.400	23.200	23.200	21.941	9,759
2025-11-18	23.400	23.400	23.100	23.200	21.941	22,994
2025-11-17	23.450	23.550	23.250	23.400	22.130	19,227
2025-11-14	23.700	23.850	23.200	23.350	22.083	52,675
2025-11-13	23.900	24.050	23.800	23.800	22.508	28,442
2025-11-12	24.000	24.150	23.700	23.900	22.603	18,736
2025-11-11	24.100	24.250	23.850	23.950	22.650	41,720
2025-11-10	23.850	24.050	23.650	23.750	22.461	23,639
2025-11-07	23.850	23.950	23.600	23.650	22.366	26,108

← NewerPage 4 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.