Amsterdam Commodities NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	17.600	17.660	17.340	17.340	15.461	22
2024-09-02	17.680	17.700	17.600	17.660	15.747	137
2024-08-30	17.420	17.640	17.420	17.600	15.693	13
2024-08-29	17.560	17.720	17.520	17.560	15.658	20
2024-08-28	17.780	17.780	17.560	17.640	15.729	278
2024-08-27	17.860	17.860	17.680	17.740	15.818	61
2024-08-23	17.740	17.840	17.700	17.740	15.818	717
2024-08-22	17.680	17.700	17.600	17.700	15.782	189
2024-08-21	17.700	17.700	17.560	17.560	15.658	398
2024-08-20	17.700	17.700	17.600	17.600	15.693	526
2024-08-19	17.780	17.780	17.560	17.680	15.765	484
2024-08-16	17.780	17.780	17.520	17.600	15.693	1,578
2024-08-15	17.660	17.760	17.600	17.600	15.693	621
2024-08-14	17.660	17.740	17.660	17.720	15.800	81
2024-08-13	17.640	17.700	17.560	17.620	15.711	2,298
2024-08-12	17.380	17.560	17.320	17.500	15.604	710
2024-08-09	17.280	17.300	17.160	17.160	15.301	2,835
2024-08-08	17.220	17.220	17.180	17.200	15.337	2,301
2024-08-07	16.860	17.240	16.860	17.240	15.372	120
2024-08-06	16.780	16.780	16.620	16.740	14.926	58
2024-08-05	17.060	17.060	16.540	16.640	14.837	429
2024-08-02	17.220	17.220	16.980	17.080	15.230	476
2024-08-01	17.280	17.400	17.060	17.100	15.247	207
2024-07-31	17.120	17.260	17.120	17.240	15.372	573
2024-07-30	17.160	17.160	17.000	17.100	15.247	254
2024-07-29	17.600	17.600	17.040	17.140	15.283	315
2024-07-26	17.300	17.440	17.300	17.440	15.194	374
2024-07-25	17.320	17.320	17.180	17.220	15.002	93
2024-07-24	17.800	17.800	17.200	17.460	15.211	55
2024-07-23	17.820	17.940	17.380	17.560	15.298	880
2024-07-22	17.700	17.780	17.600	17.780	15.490	253
2024-07-19	17.640	17.660	17.640	17.660	15.386	3
2024-07-18	17.780	17.800	17.720	17.800	15.508	287
2024-07-17	17.520	17.800	17.520	17.680	15.403	84
2024-07-16	17.600	17.600	17.560	17.580	15.316	138
2024-07-15	17.800	17.800	17.720	17.720	15.438	12
2024-07-12	17.660	17.820	17.660	17.800	15.508	254
2024-07-11	17.700	17.820	17.700	17.720	15.438	111
2024-07-10	17.820	17.820	17.660	17.660	15.386	8
2024-07-09	17.820	17.820	17.720	17.720	15.438	81
2024-07-08	17.780	17.940	17.780	17.880	15.577	578
2024-07-05	17.620	17.620	17.580	17.620	15.351	548
2024-07-04	17.580	17.580	17.540	17.540	15.281	6
2024-07-03	17.460	17.500	17.420	17.460	15.211	57
2024-07-02	17.480	17.480	17.300	17.440	15.194	157
2024-07-01	17.380	17.440	17.380	17.440	15.194	975
2024-06-28	17.260	17.280	17.140	17.260	15.037	69
2024-06-27	17.200	17.200	17.120	17.200	14.985	173
2024-06-26	17.100	17.120	17.040	17.040	14.845	6
2024-06-25	17.300	17.300	17.120	17.120	14.915	117
2024-06-24	17.280	17.280	17.000	17.080	14.880	1,369
2024-06-21	17.420	17.480	17.260	17.260	15.037	4
2024-06-20	17.300	17.360	17.300	17.360	15.124	44
2024-06-19	17.280	17.280	17.240	17.240	15.020	19
2024-06-18	17.440	17.460	17.320	17.320	15.089	47
2024-06-17	17.580	17.580	17.320	17.420	15.176	166
2024-06-14	17.540	17.540	17.460	17.460	15.211	56
2024-06-13	17.500	17.540	17.500	17.520	15.264	82
2024-06-12	17.560	17.580	17.560	17.560	15.298	35
2024-06-11	17.540	17.540	17.500	17.500	15.246	119

← NewerPage 10 of 21 · 1,251 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.