Amsterdam Commodities NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	18.760	18.900	18.680	18.860	16.826	18,866
2025-02-24	18.400	18.800	18.400	18.800	16.772	40,209
2025-02-21	18.300	18.500	18.280	18.400	16.416	11,764
2025-02-20	18.240	18.280	18.100	18.220	16.255	12,240
2025-02-19	18.240	18.340	18.200	18.280	16.309	12,251
2025-02-18	18.360	18.360	18.220	18.260	16.291	4,890
2025-02-17	18.480	18.480	18.300	18.300	16.326	5,736
2025-02-14	18.240	18.460	18.240	18.360	16.380	6,846
2025-02-13	18.360	18.500	18.300	18.380	16.398	7,016
2025-02-12	18.300	18.540	18.300	18.440	16.451	10,778
2025-02-11	18.340	18.400	18.300	18.320	16.344	9,634
2025-02-10	18.100	18.340	18.100	18.340	16.362	14,480
2025-02-07	18.120	18.160	18.040	18.080	16.130	3,422
2025-02-06	17.960	18.240	17.960	18.080	16.130	16,691
2025-02-05	18.000	18.000	17.860	17.860	15.934	4,133
2025-02-04	18.060	18.100	17.920	18.000	16.059	14,801
2025-02-03	17.920	18.140	17.900	18.060	16.112	13,423
2025-01-31	18.100	18.140	17.960	18.140	16.184	17,923
2025-01-30	17.880	18.220	17.880	18.100	16.148	31,567
2025-01-29	18.000	18.000	17.820	17.840	15.916	8,853
2025-01-28	17.880	18.000	17.880	17.880	15.952	4,609
2025-01-27	17.640	17.940	17.640	17.880	15.952	16,891
2025-01-24	17.780	17.880	17.620	17.620	15.720	9,802
2025-01-23	17.760	17.880	17.760	17.760	15.845	5,178
2025-01-22	18.140	18.140	17.820	17.820	15.898	13,401
2025-01-21	18.200	18.220	18.020	18.120	16.166	16,187
2025-01-20	18.140	18.260	18.040	18.040	16.094	24,017
2025-01-17	17.960	18.240	17.940	18.200	16.237	40,828
2025-01-16	17.820	17.940	17.820	17.940	16.005	4,817
2025-01-15	17.860	17.900	17.820	17.820	15.898	5,794
2025-01-14	17.800	17.860	17.600	17.860	15.934	16,492
2025-01-13	17.800	17.800	17.600	17.700	15.791	19,472
2025-01-10	17.800	17.800	17.640	17.680	15.773	11,014
2025-01-09	17.780	17.820	17.700	17.780	15.862	9,757
2025-01-08	17.800	17.900	17.620	17.840	15.916	24,099
2025-01-07	17.640	17.780	17.540	17.720	15.809	17,880
2025-01-06	17.480	17.700	17.460	17.500	15.613	16,275
2025-01-03	17.420	17.600	17.360	17.500	15.613	31,060
2025-01-02	17.360	17.480	17.360	17.460	15.577	11,450
2024-12-31	17.340	17.360	17.240	17.300	15.434	5,539
2024-12-30	17.400	17.420	17.260	17.340	15.470	10,112
2024-12-27	17.260	17.380	17.220	17.360	15.488	29,222
2024-12-24	17.180	17.240	17.140	17.220	15.363	22,749
2024-12-23	17.220	17.240	17.100	17.100	15.256	19,659
2024-12-20	17.240	17.320	17.100	17.320	15.452	30,746
2024-12-19	17.240	17.320	17.200	17.240	15.381	20,417
2024-12-18	17.300	17.400	17.260	17.260	15.399	17,671
2024-12-17	17.320	17.400	17.220	17.300	15.434	25,418
2024-12-16	17.380	17.420	17.280	17.420	15.541	23,315
2024-12-13	17.420	17.560	17.380	17.380	15.506	6,980
2024-12-12	17.520	17.520	17.360	17.420	15.541	10,112
2024-12-11	17.440	17.500	17.440	17.500	15.613	7,243
2024-12-10	17.540	17.640	17.500	17.500	15.613	12,429
2024-12-09	17.600	17.600	17.480	17.500	15.613	9,929
2024-12-06	17.620	17.760	17.480	17.600	15.702	13,111
2024-12-05	17.620	17.700	17.500	17.680	15.773	36,596
2024-12-04	17.600	17.640	17.540	17.560	15.666	6,276
2024-12-03	17.540	17.600	17.440	17.440	15.559	11,681
2024-12-02	17.600	17.840	17.500	17.500	15.613	34,680
2024-11-29	17.500	17.580	17.440	17.500	15.613	11,357

← NewerPage 8 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.