Amsterdam Commodities NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-10	17.460	17.520	17.460	17.460	15.211	91
2024-06-07	17.420	17.460	17.420	17.460	15.211	12
2024-06-06	17.480	17.500	17.460	17.460	15.211	54
2024-06-05	17.400	17.440	17.400	17.420	15.176	114
2024-06-04	17.400	17.420	17.400	17.420	15.176	271
2024-06-03	17.780	17.780	17.520	17.520	15.264	90
2024-05-31	17.580	17.620	17.520	17.600	15.333	26,785
2024-05-30	17.560	17.600	17.520	17.600	15.333	56
2024-05-29	17.580	17.620	17.500	17.500	15.246	254
2024-05-28	17.740	17.740	17.580	17.580	15.316	38
2024-05-24	17.400	17.400	17.300	17.360	15.124	327
2024-05-23	17.300	17.400	17.300	17.320	15.089	9
2024-05-22	17.500	17.500	17.280	17.300	15.072	274
2024-05-21	17.540	17.540	17.440	17.440	15.194	167
2024-05-20	17.640	17.700	17.520	17.660	15.386	529
2024-05-17	17.660	17.660	17.500	17.580	15.316	151
2024-05-16	17.800	17.800	17.640	17.660	15.386	951
2024-05-15	17.700	17.760	17.620	17.760	15.473	1,730
2024-05-14	17.780	17.780	17.580	17.580	15.316	293
2024-05-13	17.880	17.880	17.680	17.720	15.438	1,074
2024-05-10	17.800	17.820	17.800	17.820	15.525	24
2024-05-09	17.620	17.760	17.600	17.680	15.403	1,243
2024-05-08	17.480	17.600	17.480	17.540	15.281	99
2024-05-07	17.620	17.620	17.460	17.460	15.211	33
2024-05-03	17.680	17.760	17.620	17.620	15.351	142
2024-05-02	17.560	17.760	17.420	17.660	15.386	1,455
2024-04-30	17.720	17.860	17.400	17.560	15.298	2,927
2024-04-29	18.160	18.400	18.140	18.360	15.342	231
2024-04-26	18.000	18.080	17.980	18.038	15.073	454
2024-04-25	17.940	17.979	17.899	17.935	14.987	847
2024-04-24	18.080	18.080	17.845	17.960	15.008	851
2024-04-23	18.000	18.000	17.940	17.960	15.008	933
2024-04-22	17.800	17.900	17.760	17.820	14.891	418
2024-04-19	17.740	17.740	17.619	17.639	14.740	472
2024-04-18	17.740	17.820	17.740	17.760	14.840	856
2024-04-17	17.640	17.840	17.640	17.780	14.857	518
2024-04-16	17.720	17.780	17.651	17.700	14.790	358
2024-04-15	17.900	17.900	17.759	17.876	14.938	336
2024-04-12	18.000	18.060	17.938	17.938	14.990	515
2024-04-11	17.880	18.040	17.878	17.878	14.939	393
2024-04-10	18.120	18.120	17.920	17.940	14.991	252
2024-04-09	17.840	18.080	17.840	18.020	15.058	5,891
2024-04-08	17.760	17.860	17.760	17.800	14.874	261
2024-04-05	17.720	17.820	17.680	17.720	14.807	542
2024-04-04	17.740	17.860	17.680	17.818	14.889	122
2024-04-03	17.600	17.720	17.520	17.660	14.757	1,487
2024-04-02	17.560	17.700	17.478	17.481	14.607	700
2024-03-28	17.780	17.780	17.500	17.560	14.674	1,038
2024-03-27	17.500	17.700	17.500	17.541	14.658	2,011
2024-03-26	17.620	17.680	17.460	17.500	14.623	295
2024-03-25	17.400	17.620	17.400	17.600	14.707	482
2024-03-22	17.220	17.400	17.200	17.400	14.540	440
2024-03-21	17.300	17.300	17.099	17.100	14.289	76
2024-03-20	17.040	17.261	17.040	17.248	14.413	276
2024-03-19	17.100	17.100	16.980	17.040	14.239	168
2024-03-18	17.340	17.420	17.000	17.020	14.222	402
2024-03-15	17.380	17.480	17.339	17.340	14.490	301
2024-03-14	17.600	17.600	17.400	17.400	14.540	192
2024-03-13	17.480	17.580	17.460	17.580	14.690	14
2024-03-12	17.620	17.620	17.460	17.500	14.624	310

← NewerPage 11 of 21 · 1,258 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.