Amsterdam Commodities NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	21.450	21.450	21.300	21.400	17.541	1,544
2023-06-26	21.400	21.400	21.248	21.250	17.418	1,916
2023-06-23	21.350	21.550	21.350	21.548	17.663	697
2023-06-22	21.300	21.450	21.300	21.450	17.582	1,287
2023-06-21	21.500	21.500	21.250	21.251	17.419	1,397
2023-06-20	21.450	21.800	21.450	21.745	17.824	1,133
2023-06-19	21.300	21.450	21.300	21.450	17.583	789
2023-06-16	21.800	21.900	21.399	21.400	17.542	1,082
2023-06-15	21.900	21.900	21.800	21.800	17.870	293
2023-06-14	21.950	22.000	21.900	21.900	17.952	921
2023-06-13	22.150	22.150	21.998	21.998	18.032	304
2023-06-12	21.800	22.250	21.800	22.098	18.113	291
2023-06-09	21.800	21.850	21.800	21.800	17.869	379
2023-06-08	22.000	22.050	21.950	21.950	17.992	313
2023-06-07	22.100	22.150	22.048	22.048	18.073	460
2023-06-06	22.250	22.250	21.998	21.999	18.033	966
2023-06-05	22.250	22.250	22.000	22.082	18.101	1,920
2023-06-02	22.250	22.250	22.100	22.150	18.156	828
2023-06-01	22.250	22.300	22.150	22.160	18.165	132
2023-05-31	22.250	22.250	21.950	22.001	18.034	1,085
2023-05-30	22.300	22.300	21.950	21.950	17.992	841
2023-05-26	22.050	22.150	22.040	22.124	18.135	2,544
2023-05-25	22.050	22.050	21.898	21.900	17.951	459
2023-05-24	22.000	22.100	21.850	22.050	18.074	2,274
2023-05-23	22.150	22.150	22.000	22.050	18.074	320
2023-05-22	22.250	22.250	22.050	22.106	18.120	2,193
2023-05-19	22.300	22.400	22.200	22.200	18.197	3,386
2023-05-18	22.450	22.450	22.389	22.389	18.352	1,585
2023-05-17	22.300	22.500	22.300	22.500	18.444	424
2023-05-16	22.250	22.350	22.250	22.350	18.320	192
2023-05-15	22.450	22.450	22.350	22.402	18.363	1,510
2023-05-12	22.300	22.450	22.300	22.350	18.321	970
2023-05-11	22.550	22.650	22.408	22.450	18.402	2,375
2023-05-10	22.650	22.650	22.550	22.650	18.566	615
2023-05-09	22.600	22.750	22.600	22.651	18.567	2,776
2023-05-05	22.700	22.850	22.700	22.803	18.691	3,311
2023-05-04	22.300	22.600	22.300	22.600	18.525	1,157
2023-05-03	22.500	22.550	22.348	22.350	18.320	1,344
2023-05-02	22.600	22.650	22.350	22.450	18.402	1,694
2023-04-28	22.100	22.302	22.100	22.302	18.281	4,561
2023-04-27	21.750	21.750	21.600	21.702	17.789	4,075
2023-04-26	21.800	21.800	21.450	21.750	17.829	3,194
2023-04-25	22.000	22.000	21.700	21.800	17.870	3,050
2023-04-24	22.550	22.650	22.400	22.650	17.911	1,941
2023-04-21	22.700	22.750	22.288	22.288	17.624	6,288
2023-04-20	22.900	22.900	22.650	22.800	18.029	876
2023-04-19	22.850	22.950	22.800	22.850	18.069	3,905
2023-04-18	22.900	23.100	22.848	22.848	18.067	1,796
2023-04-17	22.750	22.900	22.600	22.800	18.029	3,527
2023-04-14	22.150	22.550	22.150	22.489	17.783	2,137
2023-04-13	22.050	22.163	22.050	22.163	17.526	864
2023-04-12	22.250	22.400	22.100	22.319	17.649	6,505
2023-04-11	22.200	22.300	22.050	22.300	17.634	1,643
2023-04-06	21.950	22.152	21.950	22.152	17.517	3,894
2023-04-05	22.150	22.150	22.000	22.087	17.465	3,242
2023-04-04	22.150	22.301	22.050	22.100	17.476	3,144
2023-04-03	22.100	22.400	22.100	22.252	17.596	3,112
2023-03-31	21.800	22.250	21.800	22.151	17.516	1,648
2023-03-30	21.950	22.050	21.800	21.800	17.238	7,504
2023-03-29	21.700	22.000	21.700	22.000	17.397	789

← NewerPage 15 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.