Amsterdam Commodities NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	17.120	17.220	17.060	17.180	14.356	540
2023-12-12	17.360	17.360	17.080	17.100	14.289	2,187
2023-12-11	17.400	17.580	17.260	17.340	14.489	1,960
2023-12-08	17.420	17.580	17.340	17.458	14.588	630
2023-12-07	17.480	17.480	17.200	17.260	14.423	770
2023-12-06	17.560	17.560	17.319	17.420	14.557	2,247
2023-12-05	17.580	17.660	17.500	17.520	14.640	3,666
2023-12-04	17.100	17.660	17.020	17.608	14.713	5,863
2023-12-01	16.920	17.040	16.740	16.940	14.155	3,503
2023-11-30	16.980	17.060	16.933	16.940	14.155	2,040
2023-11-29	17.300	17.300	16.900	17.020	14.222	3,436
2023-11-28	17.540	17.540	17.120	17.418	14.555	1,582
2023-11-27	17.480	17.560	17.340	17.480	14.606	1,941
2023-11-24	17.300	17.560	17.300	17.560	14.673	1,648
2023-11-23	17.480	17.580	17.240	17.340	14.490	1,126
2023-11-22	16.780	17.660	16.780	17.560	14.674	1,390
2023-11-21	17.080	17.320	17.080	17.214	14.384	1,186
2023-11-20	17.100	17.260	16.940	16.960	14.172	4,566
2023-11-17	17.700	17.840	17.020	17.020	14.223	2,829
2023-11-16	18.080	18.080	17.599	17.600	14.707	779
2023-11-15	18.420	18.500	17.940	18.100	15.125	5,757
2023-11-14	19.000	19.000	18.600	18.818	15.725	2,031
2023-11-13	19.080	19.080	18.840	18.960	15.844	991
2023-11-10	19.180	19.180	19.101	19.102	15.962	713
2023-11-09	18.920	19.200	18.900	19.140	15.994	438
2023-11-08	19.100	19.180	18.900	18.920	15.810	1,002
2023-11-07	19.340	19.340	19.120	19.140	15.994	159
2023-11-06	19.440	19.560	19.320	19.360	16.178	807
2023-11-03	19.600	19.600	19.240	19.420	16.228	1,329
2023-11-02	19.500	19.660	19.338	19.338	16.159	1,826
2023-11-01	19.280	19.620	19.280	19.618	16.393	758
2023-10-31	19.000	19.299	18.980	19.298	16.126	127
2023-10-30	19.100	19.100	19.020	19.080	15.944	675
2023-10-27	19.380	19.380	19.140	19.228	16.067	339
2023-10-26	19.120	19.400	19.120	19.240	16.077	494
2023-10-25	19.360	19.360	19.220	19.300	16.127	1,222
2023-10-24	19.480	19.480	19.320	19.359	16.176	666
2023-10-23	19.300	19.560	19.300	19.460	16.261	2,927
2023-10-20	19.320	19.400	19.280	19.400	16.211	1,251
2023-10-19	19.120	19.441	19.120	19.440	16.244	519
2023-10-18	19.300	19.320	19.220	19.260	16.094	1,004
2023-10-17	19.480	19.600	19.460	19.559	16.344	840
2023-10-16	19.240	19.820	19.240	19.520	16.311	3,449
2023-10-13	19.500	19.500	19.120	19.300	16.127	1,068
2023-10-12	19.680	19.720	19.600	19.659	16.427	606
2023-10-11	19.660	19.700	19.620	19.700	16.461	1,225
2023-10-10	19.680	19.820	19.600	19.620	16.395	956
2023-10-09	19.620	19.820	19.620	19.820	16.562	2,119
2023-10-06	19.680	19.680	19.600	19.620	16.395	1,194
2023-10-05	19.400	19.500	19.400	19.498	16.293	417
2023-10-04	19.400	19.520	19.300	19.300	16.127	1,797
2023-10-03	19.620	19.620	19.460	19.600	16.378	682
2023-10-02	19.780	19.780	19.600	19.630	16.403	1,107
2023-09-29	19.700	19.740	19.660	19.740	16.495	367
2023-09-28	19.540	19.640	19.520	19.620	16.395	688
2023-09-27	19.700	19.720	19.520	19.598	16.376	1,438
2023-09-26	19.620	19.780	19.600	19.618	16.393	963
2023-09-25	19.780	19.800	19.720	19.720	16.478	1,608
2023-09-22	19.880	19.880	19.700	19.700	16.461	840
2023-09-21	19.740	19.800	19.700	19.700	16.461	2,010

← NewerPage 13 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.