Amsterdam Commodities NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	17.520	17.580	17.400	17.480	15.595	20,703
2024-11-27	17.400	17.480	17.260	17.480	15.595	14,657
2024-11-26	17.560	17.560	17.280	17.280	15.416	11,086
2024-11-25	17.640	17.640	17.460	17.480	15.595	6,824
2024-11-22	17.540	17.660	17.460	17.640	15.738	17,359
2024-11-21	17.700	17.700	17.460	17.460	15.577	10,186
2024-11-20	17.340	17.740	17.340	17.740	15.827	61,191
2024-11-19	17.180	17.320	16.980	17.240	15.381	29,001
2024-11-18	17.400	17.400	17.120	17.120	15.274	11,176
2024-11-15	17.100	17.380	17.100	17.260	15.399	20,501
2024-11-14	17.100	17.200	17.040	17.140	15.292	29,177
2024-11-13	17.120	17.260	17.100	17.100	15.256	23,869
2024-11-12	17.360	17.360	17.120	17.120	15.274	17,678
2024-11-11	17.480	17.480	17.320	17.400	15.523	8,273
2024-11-08	17.400	17.480	17.300	17.360	15.488	6,142
2024-11-07	17.240	17.420	17.240	17.320	15.452	6,951
2024-11-06	17.300	17.500	17.240	17.240	15.381	12,974
2024-11-05	17.360	17.460	17.280	17.400	15.523	19,224
2024-11-04	17.520	17.700	17.360	17.360	15.488	26,768
2024-11-01	17.400	17.480	17.300	17.480	15.595	13,892
2024-10-31	17.500	17.600	17.400	17.400	15.523	26,675
2024-10-30	17.560	17.720	17.440	17.660	15.755	36,549
2024-10-29	17.840	17.880	17.540	17.540	15.648	13,557
2024-10-28	17.660	17.840	17.660	17.760	15.845	13,726
2024-10-25	18.040	18.040	17.640	17.700	15.791	23,462
2024-10-24	17.560	18.260	17.520	18.000	16.059	74,263
2024-10-23	17.140	17.340	17.140	17.220	15.363	19,835
2024-10-22	17.220	17.260	17.140	17.140	15.292	10,626
2024-10-21	17.360	17.380	17.220	17.280	15.416	22,314
2024-10-18	17.300	17.460	17.260	17.320	15.452	6,155
2024-10-17	17.500	17.500	17.300	17.300	15.434	7,551
2024-10-16	17.480	17.600	17.360	17.440	15.559	15,164
2024-10-15	17.560	17.600	17.480	17.540	15.648	4,521
2024-10-14	17.500	17.540	17.400	17.500	15.613	8,151
2024-10-11	17.520	17.540	17.420	17.440	15.559	17,680
2024-10-10	17.580	17.660	17.480	17.480	15.595	8,864
2024-10-09	17.680	17.680	17.440	17.580	15.684	19,667
2024-10-08	17.600	17.660	17.520	17.520	15.631	18,514
2024-10-07	17.700	17.800	17.640	17.660	15.755	7,089
2024-10-04	17.680	17.800	17.620	17.700	15.791	13,184
2024-10-03	17.840	17.840	17.600	17.620	15.720	10,654
2024-10-02	18.100	18.100	17.840	17.840	15.916	10,093
2024-10-01	18.200	18.200	17.960	18.040	16.094	17,327
2024-09-30	17.960	18.200	17.840	18.060	16.112	20,104
2024-09-27	17.840	18.000	17.800	17.960	16.023	26,030
2024-09-26	17.760	17.840	17.620	17.760	15.845	17,265
2024-09-25	17.640	17.860	17.620	17.760	15.845	24,656
2024-09-24	17.520	17.640	17.520	17.600	15.702	8,779
2024-09-23	17.420	17.660	17.420	17.540	15.648	15,295
2024-09-20	17.520	17.560	17.420	17.420	15.541	10,647
2024-09-19	17.080	17.580	17.080	17.560	15.666	20,210
2024-09-18	17.420	17.460	17.220	17.220	15.363	5,684
2024-09-17	17.380	17.560	17.360	17.360	15.488	10,890
2024-09-16	17.300	17.380	17.180	17.380	15.506	7,419
2024-09-13	17.280	17.340	17.140	17.220	15.363	10,492
2024-09-12	17.240	17.300	17.120	17.180	15.327	6,654
2024-09-11	17.260	17.260	17.060	17.140	15.292	10,119
2024-09-10	17.400	17.400	17.160	17.200	15.345	9,131
2024-09-09	17.500	17.520	17.260	17.400	15.523	10,894
2024-09-06	17.660	17.660	17.200	17.200	15.345	7,079

← NewerPage 9 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.