Amsterdam Commodities NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-11	17.560	17.700	17.460	17.460	14.590	834
2024-03-08	17.540	17.680	17.500	17.539	14.656	227
2024-03-07	17.640	17.680	17.560	17.580	14.690	81
2024-03-06	17.580	17.680	17.500	17.500	14.623	20
2024-03-05	17.700	17.820	17.480	17.580	14.690	639
2024-03-04	17.740	17.820	17.659	17.726	14.812	1,197
2024-03-01	17.840	17.860	17.634	17.660	14.757	675
2024-02-29	17.800	17.820	17.680	17.819	14.890	875
2024-02-28	17.800	17.860	17.640	17.740	14.824	199
2024-02-27	17.960	17.960	17.760	17.800	14.874	1,350
2024-02-26	17.960	18.000	17.860	17.901	14.958	649
2024-02-23	17.920	18.001	17.840	18.000	15.041	987
2024-02-22	18.040	18.040	17.760	17.800	14.874	454
2024-02-21	18.000	18.080	17.881	17.885	14.945	708
2024-02-20	17.840	18.041	17.400	18.038	15.073	2,864
2024-02-19	18.120	18.240	18.100	18.140	15.158	672
2024-02-16	17.940	18.020	17.900	17.940	14.991	36
2024-02-15	17.760	17.761	17.460	17.760	14.840	278
2024-02-14	17.760	17.760	17.500	17.620	14.723	603
2024-02-13	17.700	17.700	17.340	17.340	14.489	239
2024-02-12	17.600	17.661	17.560	17.660	14.757	86
2024-02-09	17.700	17.700	17.540	17.540	14.657	145
2024-02-08	17.680	17.700	17.599	17.599	14.706	1,166
2024-02-07	17.680	17.680	17.520	17.522	14.641	55
2024-02-06	17.500	17.640	17.460	17.640	14.740	248
2024-02-05	17.340	17.480	17.340	17.420	14.557	775
2024-02-02	17.340	17.420	17.300	17.331	14.482	437
2024-02-01	17.700	17.700	17.179	17.180	14.356	281
2024-01-31	17.640	17.740	17.500	17.604	14.711	1,799
2024-01-30	17.760	17.760	17.680	17.680	14.774	1,683
2024-01-29	17.760	17.760	17.560	17.700	14.790	334
2024-01-26	17.780	17.780	17.600	17.600	14.707	143
2024-01-25	17.680	17.761	17.591	17.760	14.841	532
2024-01-24	17.580	17.599	17.520	17.528	14.647	90
2024-01-23	17.600	17.600	17.420	17.499	14.623	108
2024-01-22	17.260	17.580	17.240	17.458	14.588	657
2024-01-19	17.400	17.400	17.075	17.075	14.269	1,676
2024-01-18	17.200	17.300	17.179	17.180	14.356	1,308
2024-01-17	17.400	17.400	17.200	17.260	14.423	1,157
2024-01-16	17.540	17.540	17.360	17.440	14.573	720
2024-01-15	17.680	17.680	17.520	17.520	14.640	927
2024-01-12	17.520	17.700	17.500	17.560	14.673	2,464
2024-01-11	17.560	17.560	17.420	17.459	14.589	416
2024-01-10	17.600	17.600	17.400	17.424	14.560	1,294
2024-01-09	17.400	17.480	17.400	17.419	14.556	2,418
2024-01-08	17.440	17.440	17.260	17.400	14.540	1,400
2024-01-05	17.700	17.700	17.381	17.441	14.574	2,246
2024-01-04	17.500	17.681	17.480	17.601	14.707	2,813
2024-01-03	17.500	17.580	17.440	17.477	14.604	4,095
2024-01-02	17.580	17.740	17.460	17.460	14.590	6,082
2023-12-29	17.680	17.680	17.400	17.510	14.632	1,640
2023-12-28	17.500	17.620	17.398	17.440	14.573	1,101
2023-12-27	17.600	17.601	17.520	17.540	14.657	2,414
2023-12-22	17.620	17.620	17.320	17.335	14.485	803
2023-12-21	17.700	17.700	17.519	17.520	14.640	1,593
2023-12-20	17.680	17.700	17.500	17.660	14.757	2,057
2023-12-19	17.800	17.860	17.680	17.680	14.774	2,626
2023-12-18	17.580	17.720	17.520	17.636	14.737	2,764
2023-12-15	17.360	17.580	17.360	17.580	14.690	1,621
2023-12-14	17.200	17.380	17.200	17.278	14.438	1,320

← NewerPage 12 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.