Amsterdam Commodities NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	19.400	19.680	19.400	19.580	15.483	5,211
2022-12-30	19.000	19.180	19.000	19.020	15.040	1,433
2022-12-29	18.880	19.080	18.840	19.080	15.088	1,741
2022-12-28	18.760	18.940	18.760	18.858	14.912	2,216
2022-12-23	18.800	19.000	18.800	18.880	14.929	2,249
2022-12-22	18.880	18.927	18.700	18.802	14.868	1,264
2022-12-21	18.840	18.940	18.800	18.920	14.961	1,361
2022-12-20	18.840	18.840	18.480	18.560	14.676	7,168
2022-12-19	19.080	19.080	18.880	18.916	14.958	979
2022-12-16	18.960	19.080	18.720	19.000	15.024	4,648
2022-12-15	19.320	19.320	19.042	19.042	15.057	1,591
2022-12-14	19.240	19.420	19.220	19.302	15.263	12,698
2022-12-13	19.600	19.600	19.240	19.400	15.341	4,061
2022-12-12	19.540	19.580	19.400	19.431	15.365	1,082
2022-12-09	19.860	19.980	19.780	19.800	15.657	4,101
2022-12-08	19.940	19.940	19.700	19.800	15.657	2,355
2022-12-07	19.960	19.981	19.840	19.918	15.750	1,172
2022-12-06	20.100	20.200	20.050	20.186	15.962	1,231
2022-12-05	20.400	20.400	19.971	20.000	15.815	2,263
2022-12-02	19.900	20.300	19.900	20.183	15.960	5,807
2022-12-01	19.500	19.880	19.460	19.800	15.657	4,291
2022-11-30	19.400	19.460	19.380	19.460	15.388	1,691
2022-11-29	19.500	19.520	19.471	19.471	15.397	463
2022-11-28	19.500	19.500	19.380	19.500	15.420	3,601
2022-11-25	19.420	19.500	19.399	19.491	15.412	1,971
2022-11-24	19.440	19.500	19.440	19.467	15.394	1,600
2022-11-23	19.380	19.518	19.380	19.503	15.422	528
2022-11-22	19.400	19.550	19.380	19.550	15.459	619
2022-11-21	19.120	19.720	19.120	19.631	15.523	564
2022-11-18	19.100	19.100	18.918	19.080	15.088	838
2022-11-17	18.840	18.869	18.780	18.838	14.896	1,282
2022-11-16	19.160	19.300	18.980	18.999	15.023	42,093
2022-11-15	19.500	19.500	19.220	19.258	15.228	56,134
2022-11-14	19.340	19.400	19.340	19.380	15.325	101,424
2022-11-11	19.080	19.229	19.020	19.229	15.205	367
2022-11-10	18.920	19.000	18.900	18.980	15.009	28
2022-11-09	18.880	19.020	18.880	19.000	15.025	874
2022-11-08	18.940	18.940	18.840	18.840	14.898	1,961
2022-11-07	18.920	18.980	18.920	18.978	15.007	2,256
2022-11-04	18.800	18.900	18.800	18.823	14.884	1,830
2022-11-03	18.620	18.660	18.594	18.660	14.755	622
2022-11-02	18.820	18.920	18.740	18.740	14.819	1,954
2022-11-01	18.900	18.980	18.860	18.890	14.937	2,475
2022-10-31	18.900	18.940	18.900	18.940	14.977	522
2022-10-28	18.980	19.002	18.940	19.002	15.026	462
2022-10-27	19.020	19.160	19.020	19.160	15.151	1,089
2022-10-26	18.940	19.140	18.940	19.140	15.135	186
2022-10-25	18.580	18.780	18.460	18.701	14.787	607
2022-10-24	18.480	18.574	18.480	18.560	14.677	343
2022-10-21	18.380	18.500	18.300	18.500	14.629	19,580
2022-10-20	18.640	18.640	18.640	18.640	14.740	24
2022-10-19	18.460	18.460	18.460	18.460	14.597	100
2022-10-18	18.420	18.720	18.420	18.720	14.803	866
2022-10-17	18.200	18.300	18.200	18.200	14.392	198
2022-10-14	18.500	18.500	18.420	18.420	14.566	810
2022-10-13	18.300	18.398	18.200	18.398	14.548	416
2022-10-12	18.520	18.520	18.322	18.322	14.488	3,232
2022-10-11	18.560	18.700	18.500	18.500	14.629	2,175
2022-10-10	18.600	18.840	18.600	18.790	14.858	1,897
2022-10-07	18.460	18.640	18.460	18.480	14.613	810

← NewerPage 17 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.