Amsterdam Commodities NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	23.550	24.150	23.550	23.800	22.069	87,763
2025-05-22	22.100	23.800	22.100	23.800	22.069	188,874
2025-05-21	21.950	22.050	21.850	22.050	20.446	32,570
2025-05-20	21.950	22.000	21.700	22.000	20.400	35,680
2025-05-19	22.000	22.000	21.750	21.850	20.261	40,283
2025-05-16	21.900	22.000	21.850	22.000	20.400	12,400
2025-05-15	21.750	21.900	21.650	21.900	20.307	25,163
2025-05-14	21.750	21.750	21.450	21.750	20.168	27,680
2025-05-13	21.750	21.850	21.650	21.650	20.075	9,992
2025-05-12	21.900	22.000	21.700	21.800	20.214	22,722
2025-05-09	22.250	22.400	21.950	22.050	20.446	31,467
2025-05-08	22.400	22.400	22.150	22.150	20.539	37,447
2025-05-07	22.200	22.400	22.150	22.300	20.678	44,618
2025-05-06	21.900	22.150	21.800	22.150	20.539	67,884
2025-05-05	21.700	21.950	21.650	21.850	20.261	20,408
2025-05-02	21.700	21.850	21.550	21.700	20.122	50,755
2025-04-30	21.850	21.850	21.500	21.650	20.075	28,906
2025-04-29	21.650	21.850	21.400	21.650	20.075	67,377
2025-04-28	22.100	22.450	22.000	22.450	20.029	102,642
2025-04-25	22.000	22.300	21.650	22.050	19.672	76,770
2025-04-24	21.300	21.500	21.050	21.400	19.092	53,433
2025-04-23	21.100	21.300	21.000	21.300	19.003	80,059
2025-04-22	20.750	21.200	20.650	21.100	18.824	38,494
2025-04-17	20.950	20.950	20.700	20.900	18.646	21,230
2025-04-16	21.050	21.050	20.850	20.950	18.691	17,404
2025-04-15	21.000	21.050	20.900	21.050	18.780	47,101
2025-04-14	20.600	21.050	20.600	21.000	18.735	58,039
2025-04-11	20.100	20.550	20.100	20.450	18.245	37,241
2025-04-10	20.950	20.950	20.200	20.200	18.021	38,740
2025-04-09	20.150	20.250	19.640	19.760	17.629	38,009
2025-04-08	20.200	20.650	20.100	20.500	18.289	59,632
2025-04-07	19.700	20.500	19.340	19.840	17.700	87,068
2025-04-04	20.700	20.850	20.100	20.300	18.111	137,215
2025-04-03	21.250	21.500	20.650	20.700	18.468	53,241
2025-04-02	21.400	21.750	21.400	21.600	19.270	20,158
2025-04-01	21.500	21.600	21.400	21.500	19.181	6,635
2025-03-31	21.350	21.400	21.200	21.400	19.092	23,186
2025-03-28	21.200	21.350	21.150	21.350	19.047	18,078
2025-03-27	21.250	21.350	20.950	21.150	18.869	21,680
2025-03-26	21.550	21.550	21.300	21.300	19.003	9,502
2025-03-25	21.550	21.700	21.500	21.550	19.226	16,852
2025-03-24	21.850	21.850	21.450	21.500	19.181	12,121
2025-03-21	21.600	21.750	21.400	21.700	19.360	26,612
2025-03-20	21.700	21.700	21.250	21.650	19.315	16,622
2025-03-19	21.600	21.800	21.350	21.800	19.449	35,882
2025-03-18	21.800	21.850	21.600	21.600	19.270	24,464
2025-03-17	21.550	21.950	21.500	21.900	19.538	55,434
2025-03-14	21.200	21.650	21.150	21.450	19.137	36,341
2025-03-13	21.000	21.250	20.800	21.250	18.958	35,767
2025-03-12	20.750	20.900	20.650	20.900	18.646	23,464
2025-03-11	21.200	21.200	20.650	20.700	18.468	26,800
2025-03-10	20.950	21.300	20.750	21.300	19.003	39,586
2025-03-07	20.000	21.200	20.000	21.000	18.735	148,232
2025-03-06	19.100	19.200	19.000	19.100	17.040	13,943
2025-03-05	19.200	19.280	19.040	19.160	17.094	13,836
2025-03-04	19.200	19.280	19.080	19.200	17.129	13,767
2025-03-03	19.100	19.320	19.060	19.240	17.165	19,452
2025-02-28	19.000	19.140	18.840	19.140	17.076	25,808
2025-02-27	19.000	19.000	18.760	18.840	16.808	7,138
2025-02-26	18.840	19.020	18.820	18.960	16.915	20,541

← NewerPage 7 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.