Amsterdam Commodities NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	21.300	21.550	21.300	21.473	16.980	4,673
2023-03-27	21.250	21.450	21.250	21.450	16.961	4,298
2023-03-24	21.300	21.300	21.198	21.231	16.789	6,755
2023-03-23	21.400	21.577	21.400	21.450	16.961	2,403
2023-03-22	21.150	21.300	21.100	21.250	16.803	3,358
2023-03-21	20.900	21.000	20.900	21.000	16.606	835
2023-03-20	20.700	20.950	20.694	20.900	16.527	2,480
2023-03-17	20.750	20.750	20.545	20.545	16.246	2,491
2023-03-16	20.600	20.750	20.579	20.579	16.273	8,690
2023-03-15	20.400	20.900	20.400	20.850	16.487	3,249
2023-03-14	20.500	20.750	20.350	20.455	16.175	3,132
2023-03-13	20.850	20.850	20.650	20.700	16.369	1,517
2023-03-10	21.150	21.150	20.950	20.950	16.566	1,146
2023-03-09	21.300	21.400	21.300	21.350	16.882	2,072
2023-03-08	21.400	21.500	21.300	21.398	16.920	1,823
2023-03-07	21.400	21.400	21.288	21.300	16.843	1,382
2023-03-06	21.350	21.500	21.279	21.500	17.001	983
2023-03-03	21.350	21.350	21.269	21.350	16.883	1,165
2023-03-02	20.950	21.200	20.950	21.015	16.618	2,386
2023-03-01	21.100	21.100	21.050	21.050	16.646	304
2023-02-28	21.350	21.350	21.126	21.250	16.803	2,440
2023-02-27	21.300	21.400	21.200	21.250	16.803	2,958
2023-02-24	21.200	21.200	20.850	21.050	16.645	4,367
2023-02-23	21.350	21.500	21.250	21.250	16.803	3,515
2023-02-22	21.500	21.500	20.900	21.092	16.678	5,653
2023-02-21	21.650	22.100	21.350	21.501	17.002	18,986
2023-02-20	20.150	20.550	20.150	20.400	16.132	3,753
2023-02-17	20.000	20.150	19.960	20.100	15.894	856
2023-02-16	19.840	19.960	19.780	19.893	15.730	2,642
2023-02-15	19.680	19.740	19.680	19.740	15.609	666
2023-02-14	19.840	19.860	19.658	19.659	15.545	1,437
2023-02-13	19.840	19.920	19.840	19.840	15.688	3,623
2023-02-10	19.960	19.960	19.700	19.780	15.641	1,337
2023-02-09	19.840	20.050	19.780	20.000	15.815	1,909
2023-02-08	19.940	19.940	19.740	19.740	15.609	1,877
2023-02-07	19.700	19.720	19.640	19.720	15.593	2,623
2023-02-06	19.720	19.740	19.675	19.680	15.562	542
2023-02-03	19.540	19.780	19.540	19.780	15.641	894
2023-02-02	19.660	19.740	19.618	19.640	15.530	3,658
2023-02-01	19.620	19.660	19.520	19.599	15.498	4,851
2023-01-31	19.480	19.660	19.480	19.640	15.530	912
2023-01-30	19.460	19.620	19.460	19.600	15.499	694
2023-01-27	19.520	19.640	19.500	19.640	15.530	2,094
2023-01-26	19.500	19.540	19.437	19.480	15.404	1,680
2023-01-25	19.580	19.600	19.358	19.359	15.308	1,100
2023-01-24	19.620	19.760	19.580	19.600	15.499	2,676
2023-01-23	19.800	19.800	19.700	19.700	15.578	771
2023-01-20	19.960	19.960	19.640	19.820	15.673	3,538
2023-01-19	19.760	20.000	19.760	19.940	15.767	1,392
2023-01-18	19.960	20.150	19.820	19.820	15.672	3,907
2023-01-17	19.960	19.980	19.880	19.938	15.766	5,158
2023-01-16	19.760	20.000	19.760	19.940	15.768	4,837
2023-01-13	19.760	19.780	19.620	19.698	15.576	4,801
2023-01-12	19.560	19.783	19.560	19.783	15.643	823
2023-01-11	19.720	19.840	19.580	19.773	15.636	1,464
2023-01-10	19.800	19.820	19.640	19.640	15.530	1,721
2023-01-09	20.100	20.100	19.880	19.940	15.767	4,858
2023-01-06	19.720	19.940	19.720	19.940	15.768	2,521
2023-01-05	19.700	19.740	19.600	19.600	15.499	2,188
2023-01-04	19.760	19.760	19.520	19.545	15.455	2,769

← NewerPage 16 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.