Amsterdam Commodities NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	19.860	19.860	19.780	19.795	16.541	991
2023-09-19	20.000	20.100	19.800	19.800	16.545	1,676
2023-09-18	20.050	20.100	19.840	20.000	16.713	603
2023-09-15	19.720	20.050	19.720	20.000	16.712	752
2023-09-14	19.800	19.820	19.720	19.740	16.495	769
2023-09-13	19.800	19.820	19.720	19.760	16.512	1,788
2023-09-12	19.820	19.900	19.740	19.805	16.549	118
2023-09-11	19.720	19.840	19.700	19.780	16.529	1,587
2023-09-08	19.680	19.700	19.540	19.700	16.461	708
2023-09-07	19.680	19.680	19.600	19.600	16.378	1,359
2023-09-06	19.620	19.660	19.611	19.611	16.388	474
2023-09-05	19.600	19.660	19.580	19.600	16.378	1,116
2023-09-04	19.620	19.840	19.620	19.638	16.410	571
2023-09-01	19.640	19.640	19.520	19.520	16.312	2,534
2023-08-31	19.760	19.760	19.600	19.641	16.413	425
2023-08-30	19.760	19.760	19.598	19.600	16.378	339
2023-08-29	19.680	19.760	19.660	19.760	16.512	154
2023-08-25	19.560	19.620	19.480	19.500	16.294	807
2023-08-24	19.540	19.560	19.540	19.540	16.328	1,408
2023-08-23	19.640	19.640	19.519	19.519	16.310	249
2023-08-22	19.500	19.600	19.500	19.600	16.378	1,216
2023-08-21	19.660	19.660	19.500	19.500	16.295	422
2023-08-18	19.740	19.740	19.400	19.620	16.395	1,285
2023-08-17	19.980	20.000	19.658	19.854	16.590	2,465
2023-08-16	19.840	19.980	19.836	19.880	16.612	1,690
2023-08-15	19.840	19.840	19.740	19.796	16.542	1,844
2023-08-14	19.860	19.900	19.720	19.860	16.595	1,517
2023-08-11	20.000	20.050	19.780	19.943	16.665	4,061
2023-08-10	20.300	20.300	19.960	20.000	16.712	2,324
2023-08-09	20.000	20.150	19.993	20.102	16.798	1,608
2023-08-08	20.150	20.150	19.860	20.050	16.754	2,640
2023-08-07	20.450	20.450	20.148	20.148	16.836	3,267
2023-08-04	20.400	20.500	20.350	20.400	17.046	3,354
2023-08-03	20.450	20.450	20.298	20.298	16.961	1,286
2023-08-02	20.750	20.750	20.500	20.550	17.172	950
2023-08-01	20.700	20.700	20.650	20.692	17.291	2,529
2023-07-31	20.700	20.750	20.550	20.600	17.214	2,230
2023-07-28	20.650	20.798	20.600	20.798	17.379	2,531
2023-07-27	20.800	21.150	20.800	21.000	17.214	3,768
2023-07-26	20.950	20.950	20.600	20.600	16.886	3,909
2023-07-25	20.950	21.250	20.750	20.797	17.048	107,892
2023-07-24	22.200	22.200	22.150	22.200	18.197	254
2023-07-21	22.100	22.200	22.032	22.200	18.197	1,123
2023-07-20	22.100	22.250	22.050	22.100	18.115	1,893
2023-07-19	22.050	22.100	22.000	22.000	18.033	1,497
2023-07-18	22.150	22.174	22.048	22.048	18.073	1,446
2023-07-17	22.200	22.200	22.101	22.101	18.116	1,397
2023-07-14	22.200	22.300	22.199	22.300	18.280	656
2023-07-13	22.200	22.300	22.100	22.150	18.156	746
2023-07-12	22.250	22.250	22.050	22.150	18.156	2,201
2023-07-11	22.100	22.250	21.995	22.250	18.238	4,508
2023-07-10	22.000	22.150	22.000	22.050	18.074	3,666
2023-07-07	21.850	22.008	21.827	21.827	17.891	907
2023-07-06	21.900	22.000	21.900	22.000	18.034	1,610
2023-07-05	21.950	22.200	21.950	22.001	18.034	983
2023-07-04	22.150	22.150	22.098	22.149	18.156	693
2023-07-03	21.950	22.250	21.950	22.150	18.156	2,701
2023-06-30	21.950	22.100	21.899	21.900	17.952	1,835
2023-06-29	21.750	21.850	21.698	21.698	17.786	1,477
2023-06-28	21.650	21.800	21.650	21.700	17.787	603

← NewerPage 14 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.