Amsterdam Commodities NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	22.350	22.500	22.100	22.150	20.948	20,656
2025-08-14	22.150	22.350	22.050	22.350	21.137	17,946
2025-08-13	22.250	22.250	22.050	22.150	20.948	17,470
2025-08-12	22.050	22.100	21.950	22.000	20.806	11,600
2025-08-11	22.000	22.100	21.900	22.050	20.853	17,767
2025-08-08	21.950	22.000	21.750	22.000	20.806	17,900
2025-08-07	21.650	21.925	21.600	21.850	20.664	46,556
2025-08-06	22.100	22.100	21.600	21.600	20.428	10,429
2025-08-05	22.100	22.100	21.850	21.850	20.664	18,244
2025-08-04	22.300	22.300	22.100	22.100	20.900	8,541
2025-08-01	22.400	22.400	22.050	22.100	20.900	23,171
2025-07-31	22.300	22.500	22.100	22.250	21.042	25,498
2025-07-30	22.600	22.600	22.250	22.350	21.137	36,647
2025-07-29	23.050	23.350	23.050	23.050	21.373	35,648
2025-07-28	22.950	23.150	22.800	22.900	21.234	46,582
2025-07-25	22.850	23.050	22.650	23.000	21.327	31,855
2025-07-24	23.150	23.450	22.450	22.750	21.095	136,815
2025-07-23	21.950	22.150	21.800	21.850	20.261	32,784
2025-07-22	22.150	22.150	21.750	21.850	20.261	32,463
2025-07-21	22.250	22.550	22.100	22.100	20.492	23,387
2025-07-18	22.500	22.500	22.300	22.300	20.678	11,436
2025-07-17	22.200	22.400	22.200	22.400	20.771	14,380
2025-07-16	22.200	22.400	22.150	22.150	20.539	11,305
2025-07-15	22.300	22.350	22.200	22.350	20.724	19,404
2025-07-14	22.350	22.500	22.300	22.350	20.724	11,407
2025-07-11	22.500	22.550	22.300	22.300	20.678	10,841
2025-07-10	22.450	22.650	22.450	22.600	20.956	14,396
2025-07-09	22.950	22.950	22.450	22.450	20.817	28,267
2025-07-08	23.150	23.150	22.800	22.900	21.234	10,519
2025-07-07	23.200	23.200	22.950	23.150	21.466	9,917
2025-07-04	23.150	23.150	22.850	23.050	21.373	6,251
2025-07-03	23.150	23.150	22.950	23.150	21.466	14,132
2025-07-02	23.250	23.250	22.950	23.100	21.420	14,868
2025-07-01	23.050	23.250	22.850	23.200	21.512	38,979
2025-06-30	22.750	23.000	22.550	23.000	21.327	48,171
2025-06-27	22.450	22.750	22.300	22.750	21.095	36,323
2025-06-26	22.300	22.400	22.200	22.300	20.678	9,035
2025-06-25	22.500	22.600	22.300	22.300	20.678	15,002
2025-06-24	22.150	22.750	22.150	22.650	21.002	22,737
2025-06-23	22.350	22.350	22.150	22.200	20.585	9,219
2025-06-20	22.200	22.450	22.200	22.200	20.585	34,999
2025-06-19	22.550	22.550	22.250	22.250	20.632	8,876
2025-06-18	22.700	22.700	22.500	22.600	20.956	12,460
2025-06-17	22.600	22.700	22.400	22.650	21.002	20,325
2025-06-16	22.750	22.750	22.600	22.750	21.095	15,296
2025-06-13	23.050	23.050	22.600	22.600	20.956	10,966
2025-06-12	23.000	23.050	22.800	23.050	21.373	21,256
2025-06-11	22.950	23.200	22.900	23.000	21.327	40,749
2025-06-10	22.850	23.300	22.800	23.050	21.373	30,499
2025-06-09	22.800	22.900	22.700	22.850	21.188	24,816
2025-06-06	22.950	22.950	22.750	22.800	21.142	14,969
2025-06-05	22.900	23.050	22.900	23.000	21.327	19,543
2025-06-04	22.950	23.050	22.800	23.000	21.327	11,950
2025-06-03	23.200	23.200	23.000	23.100	21.420	23,897
2025-06-02	23.100	23.250	23.050	23.200	21.512	39,933
2025-05-30	23.300	23.300	23.150	23.150	21.466	15,743
2025-05-29	23.300	23.300	23.100	23.200	21.512	27,090
2025-05-28	23.200	23.300	23.150	23.200	21.512	19,505
2025-05-27	23.250	23.400	23.100	23.200	21.512	46,766
2025-05-26	23.900	23.950	23.450	23.450	21.744	28,354

← NewerPage 6 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.