Amsterdam Commodities NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	22.250	22.250	22.150	22.150	17.167	397
2022-07-01	22.600	22.600	22.600	22.600	17.516	404
2022-06-30	22.300	22.600	22.300	22.600	17.516	1,216
2022-06-29	22.700	22.700	22.500	22.700	17.593	627
2022-06-28	22.950	23.000	22.700	22.700	17.593	535
2022-06-24	22.750	22.900	22.750	22.900	17.748	577
2022-06-23	22.700	22.703	22.700	22.703	17.595	19
2022-06-22	23.000	23.150	23.000	23.150	17.942	645
2022-06-21	22.700	23.700	22.700	23.600	18.291	379
2022-06-20	22.700	22.901	22.700	22.901	17.749	10,021
2022-06-17	22.850	22.900	22.850	22.900	17.748	4
2022-06-16	22.350	22.700	22.250	22.700	17.593	206
2022-06-15	22.963	22.963	22.963	22.963	17.797	229
2022-06-14	23.350	23.350	22.950	23.000	17.826	3,234
2022-06-13	23.500	23.500	23.252	23.252	18.021	132
2022-06-10	23.850	23.850	23.550	23.700	18.368	2,892
2022-06-09	24.100	24.100	23.926	24.000	18.601	277
2022-06-08	24.150	24.200	24.150	24.200	18.756	12
2022-06-07	24.200	24.350	24.200	24.200	18.756	207
2022-06-06	24.000	24.500	24.000	24.500	18.988	576
2022-06-01	24.000	24.000	23.948	24.000	18.601	3,262
2022-05-31	23.950	24.100	23.850	23.850	18.484	6,627
2022-05-30	23.950	24.350	23.950	24.200	18.756	1,258
2022-05-27	23.900	24.000	23.750	23.802	18.447	985
2022-05-26	23.550	23.667	23.349	23.349	18.096	2,116
2022-05-25	23.250	23.451	23.250	23.451	18.175	216
2022-05-24	23.450	23.645	23.450	23.645	18.325	252
2022-05-23	23.450	23.602	23.350	23.602	18.292	1,500
2022-05-20	23.250	23.250	23.200	23.200	17.980	118
2022-05-19	23.000	23.093	23.000	23.002	17.827	1,896
2022-05-18	23.617	23.617	23.150	23.150	17.942	649
2022-05-17	23.900	23.950	23.550	23.550	18.252	665
2022-05-16	23.900	24.000	23.700	24.000	18.601	765
2022-05-13	23.650	23.692	23.650	23.650	18.329	356
2022-05-12	23.200	23.211	23.150	23.150	17.942	847
2022-05-11	23.400	23.450	23.400	23.450	18.174	359
2022-05-10	23.600	23.600	23.297	23.297	18.056	118
2022-05-09	23.250	23.350	23.248	23.301	18.059	806
2022-05-06	23.950	23.950	23.550	23.672	18.347	437
2022-05-05	24.250	24.250	23.750	23.854	18.487	1,785
2022-05-04	24.150	24.315	24.050	24.150	18.717	1,016
2022-05-03	24.700	24.800	24.547	24.600	19.066	1,894
2022-04-29	24.900	25.350	24.900	25.350	19.168	1,701
2022-04-28	24.850	24.900	24.850	24.900	18.827	1,039
2022-04-27	24.700	24.815	24.550	24.815	18.763	664
2022-04-26	24.750	24.750	24.600	24.750	18.714	1,477
2022-04-25	24.700	24.953	24.700	24.953	18.867	674
2022-04-22	25.250	25.250	24.950	25.050	18.941	1,780
2022-04-21	24.950	25.100	24.850	24.850	18.790	891
2022-04-20	25.450	25.450	24.750	25.149	19.016	2,154
2022-04-19	25.000	25.200	24.950	25.044	18.937	3,002
2022-04-14	24.700	24.700	24.500	24.584	18.589	3,452
2022-04-13	24.550	24.689	24.500	24.550	18.563	1,985
2022-04-12	24.500	24.900	24.449	24.549	18.562	31,161
2022-04-11	24.950	24.950	24.600	24.699	18.676	1,668
2022-04-08	24.450	24.750	24.450	24.601	18.601	659
2022-04-07	24.350	24.410	24.350	24.410	18.457	1,535
2022-04-06	24.450	24.450	24.367	24.367	18.424	256
2022-04-05	24.400	24.500	24.298	24.299	18.373	2,147
2022-04-04	24.600	24.700	24.399	24.546	18.560	4,526

← NewerPage 19 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.