Amsterdam Commodities NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	18.500	18.500	18.480	18.490	14.621	387
2022-10-05	18.780	18.780	18.697	18.697	14.785	1,110
2022-10-03	18.640	18.671	18.640	18.671	14.764	2,925
2022-09-30	18.720	18.720	18.720	18.720	14.803	498
2022-09-29	18.580	18.580	18.360	18.560	14.676	2,105
2022-09-28	18.680	18.680	18.680	18.680	14.771	534
2022-09-27	19.080	19.080	19.026	19.026	15.045	3,152
2022-09-26	18.840	18.840	18.747	18.747	14.824	790
2022-09-23	19.600	19.600	19.100	19.100	15.103	731
2022-09-22	19.700	19.880	19.620	19.620	15.515	1,314
2022-09-20	19.840	20.000	19.840	19.840	15.689	49,168
2022-09-16	20.100	20.100	19.900	19.900	15.736	776
2022-09-15	20.100	20.200	20.100	20.150	15.933	664
2022-09-14	19.680	19.680	19.500	19.661	15.547	156
2022-09-13	20.100	20.100	19.900	19.900	15.736	71
2022-09-12	19.680	19.920	19.680	19.722	15.595	2,088
2022-09-09	19.380	19.400	19.300	19.351	15.302	2,348
2022-09-08	19.380	19.380	19.380	19.380	15.325	73
2022-09-07	19.740	19.740	19.660	19.660	15.547	714
2022-09-06	19.760	19.960	19.760	19.760	15.625	50
2022-09-05	19.900	19.960	19.760	19.960	15.784	150
2022-09-02	20.200	20.200	20.138	20.138	15.924	25
2022-09-01	20.100	20.300	20.100	20.103	15.897	1,466
2022-08-31	20.400	20.400	20.300	20.300	16.052	1,032
2022-08-30	20.700	20.700	20.300	20.300	16.052	355
2022-08-26	21.250	21.278	20.998	21.000	16.606	449
2022-08-25	21.400	21.400	21.150	21.169	16.740	463
2022-08-24	21.150	21.150	21.000	21.100	16.685	375
2022-08-23	21.450	21.450	21.450	21.450	16.962	79
2022-08-22	21.450	21.450	21.000	21.000	16.606	561
2022-08-18	21.650	21.652	21.650	21.652	17.121	234
2022-08-17	21.812	21.812	21.812	21.812	17.248	31
2022-08-16	21.850	21.950	21.850	21.950	17.357	424
2022-08-15	21.800	21.950	21.800	21.950	17.357	428
2022-08-12	22.000	22.000	21.798	21.798	17.237	297
2022-08-11	21.850	21.950	21.700	21.950	17.357	1,316
2022-08-10	21.700	21.850	21.700	21.700	17.159	1,843
2022-08-09	21.825	22.000	21.800	22.000	17.397	573
2022-08-08	22.000	22.000	21.700	21.852	17.280	733
2022-08-05	22.000	22.102	22.000	22.102	17.477	497
2022-08-04	21.950	22.101	21.800	22.101	17.476	632
2022-08-03	22.300	22.300	22.100	22.103	17.478	4,885
2022-08-02	21.850	22.050	21.850	21.952	17.359	2,970
2022-07-29	22.350	22.350	22.287	22.287	17.623	485
2022-07-28	22.800	22.800	22.627	22.627	17.536	1,214
2022-07-27	22.850	22.850	22.700	22.752	17.633	2,524
2022-07-26	22.800	22.900	22.800	22.848	17.708	3,559
2022-07-25	22.550	22.800	22.550	22.698	17.591	538
2022-07-22	22.324	22.324	22.324	22.324	17.302	345
2022-07-21	22.700	22.700	22.250	22.357	17.327	3,523
2022-07-20	22.650	22.650	22.650	22.650	17.554	215
2022-07-19	22.800	22.800	22.800	22.800	17.671	1
2022-07-18	22.550	22.715	22.550	22.715	17.604	87
2022-07-15	22.250	22.250	22.086	22.086	17.117	299
2022-07-14	22.050	22.150	21.919	21.919	16.987	742
2022-07-13	22.050	22.200	22.000	22.000	17.051	1,848
2022-07-12	22.300	22.400	22.250	22.250	17.244	3,609
2022-07-11	22.552	22.552	22.550	22.550	17.477	106
2022-07-08	22.600	22.650	22.600	22.650	17.554	144
2022-07-07	22.400	22.429	22.300	22.300	17.283	556

← NewerPage 18 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.