Amsterdam Commodities NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	23.850	23.950	23.600	23.650	22.366	26,108
2025-11-06	24.000	24.050	23.800	23.850	22.555	40,428
2025-11-05	23.800	24.050	23.750	23.900	22.603	23,644
2025-11-04	23.950	24.000	23.600	23.850	22.555	44,463
2025-11-03	23.600	24.050	23.500	23.950	22.650	40,406
2025-10-31	23.650	23.700	23.450	23.500	22.224	26,587
2025-10-30	23.800	23.800	23.550	23.550	22.272	16,961
2025-10-29	23.900	24.050	23.650	23.700	22.414	24,719
2025-10-28	23.900	23.950	23.600	23.850	22.555	26,310
2025-10-27	23.850	24.150	23.700	23.900	22.603	38,829
2025-10-24	23.600	23.750	23.500	23.700	22.414	33,137
2025-10-23	25.000	25.000	23.250	23.600	22.319	119,595
2025-10-22	25.000	25.150	24.850	25.000	23.643	87,885
2025-10-21	24.900	25.100	24.800	25.050	23.690	26,573
2025-10-20	24.700	24.900	24.650	24.900	23.549	25,580
2025-10-17	24.700	24.750	24.500	24.700	23.359	18,855
2025-10-16	24.800	24.800	24.450	24.700	23.359	16,175
2025-10-15	24.800	24.950	24.400	24.650	23.312	25,407
2025-10-14	24.400	24.750	24.400	24.750	23.407	49,151
2025-10-13	23.850	24.300	23.800	24.300	22.981	36,174
2025-10-10	24.100	24.100	23.750	23.750	22.461	22,899
2025-10-09	23.800	24.050	23.800	24.050	22.745	29,653
2025-10-08	23.650	23.900	23.650	23.900	22.603	19,888
2025-10-07	23.800	23.850	23.450	23.700	22.414	21,190
2025-10-06	23.300	23.850	23.250	23.700	22.414	64,319
2025-10-03	23.300	23.300	23.100	23.150	21.893	13,150
2025-10-02	23.300	23.450	23.150	23.200	21.941	14,076
2025-10-01	23.400	23.450	23.250	23.250	21.988	16,624
2025-09-30	23.400	23.550	23.300	23.400	22.130	17,429
2025-09-29	23.100	23.350	23.100	23.350	22.083	23,391
2025-09-26	23.000	23.200	22.800	23.050	21.799	19,554
2025-09-25	23.200	23.250	22.950	22.950	21.704	20,044
2025-09-24	23.150	23.400	23.100	23.100	21.846	14,923
2025-09-23	23.350	23.350	23.150	23.150	21.893	18,199
2025-09-22	23.600	23.650	23.250	23.300	22.035	21,559
2025-09-19	23.750	23.750	23.400	23.500	22.224	7,429
2025-09-18	23.600	23.600	23.400	23.550	22.272	17,688
2025-09-17	23.650	23.700	23.500	23.600	22.319	12,173
2025-09-16	23.750	23.950	23.500	23.500	22.224	43,061
2025-09-15	23.600	23.700	23.350	23.700	22.414	49,372
2025-09-12	23.200	23.600	23.150	23.600	22.319	42,899
2025-09-11	22.950	23.200	22.900	23.050	21.799	17,370
2025-09-10	23.150	23.250	22.850	22.900	21.657	13,463
2025-09-09	23.200	23.250	23.100	23.150	21.893	17,173
2025-09-08	23.150	23.350	23.000	23.200	21.941	46,837
2025-09-05	23.100	23.150	22.900	23.050	21.799	26,059
2025-09-04	22.800	23.100	22.750	23.000	21.752	32,534
2025-09-03	22.500	22.800	22.300	22.650	21.421	25,396
2025-09-02	22.450	22.500	22.300	22.400	21.184	14,855
2025-09-01	22.050	22.650	22.050	22.450	21.231	32,024
2025-08-29	22.150	22.200	21.900	21.900	20.711	18,666
2025-08-28	22.050	22.300	22.000	22.100	20.900	8,883
2025-08-27	22.250	22.300	22.050	22.050	20.853	11,980
2025-08-26	22.550	22.550	22.300	22.300	21.090	8,862
2025-08-25	22.500	22.600	22.400	22.550	21.326	17,321
2025-08-22	22.650	22.850	22.500	22.650	21.421	20,501
2025-08-21	22.500	22.600	22.450	22.500	21.279	8,863
2025-08-20	22.450	22.600	22.400	22.550	21.326	7,099
2025-08-19	22.200	22.450	22.050	22.450	21.231	23,192
2025-08-18	22.150	22.200	22.000	22.200	20.995	18,572

← NewerPage 5 of 22 · 1,284 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.