Amsterdam Commodities NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	24.500	24.516	24.220	24.294	18.369	763
2022-03-31	24.700	24.700	24.499	24.615	18.612	480
2022-03-30	24.300	24.700	24.300	24.471	18.503	3,001
2022-03-29	24.300	24.367	24.250	24.351	18.412	2,052
2022-03-28	24.350	24.450	24.199	24.199	18.298	2,062
2022-03-25	24.250	24.350	24.250	24.317	18.387	951
2022-03-24	24.150	24.350	24.100	24.208	18.304	1,860
2022-03-23	24.300	24.450	24.049	24.145	18.256	3,440
2022-03-22	24.400	24.400	24.299	24.399	18.449	3,075
2022-03-21	24.200	24.361	24.200	24.361	18.420	927
2022-03-18	23.900	24.100	23.842	24.005	18.150	922
2022-03-17	23.850	23.900	23.725	23.800	17.996	887
2022-03-16	24.100	24.150	23.850	23.958	18.115	2,511
2022-03-15	23.700	23.825	23.525	23.599	17.844	3,495
2022-03-14	23.750	24.099	23.750	24.099	18.222	1,432
2022-03-11	23.450	23.488	23.449	23.488	17.760	1,336
2022-03-10	22.800	23.177	22.800	23.150	17.504	2,075
2022-03-09	22.550	23.001	22.550	23.001	17.391	2,267
2022-03-08	22.200	22.428	21.956	21.956	16.601	4,509
2022-03-07	22.300	22.500	21.600	22.450	16.975	1,017
2022-03-04	23.400	23.500	22.950	22.999	17.390	38,642
2022-03-03	24.100	24.100	23.600	23.613	17.854	2,095
2022-03-02	24.100	24.100	23.850	23.935	18.098	1,554
2022-03-01	24.200	24.350	24.200	24.285	18.362	1,619
2022-02-28	24.350	24.498	24.250	24.498	18.523	1,304
2022-02-25	24.150	24.750	24.150	24.549	18.562	3,054
2022-02-24	23.850	23.948	23.800	23.948	18.107	3,484
2022-02-23	24.600	24.600	24.400	24.465	18.499	1,935
2022-02-22	25.250	25.250	24.498	24.498	18.523	631
2022-02-21	24.900	24.900	24.398	24.398	18.447	436
2022-02-18	25.050	25.100	24.900	24.951	18.866	558
2022-02-17	25.300	25.400	24.899	24.899	18.827	2,114
2022-02-16	25.100	25.199	25.050	25.199	19.054	1,122
2022-02-15	24.850	25.150	24.850	25.001	18.904	490
2022-02-14	24.650	24.750	24.450	24.650	18.638	1,311
2022-02-11	25.150	25.150	25.098	25.100	18.978	744
2022-02-10	25.100	25.351	25.100	25.351	19.169	2,457
2022-02-09	25.400	25.400	25.300	25.325	19.149	1,221
2022-02-08	25.095	25.095	25.051	25.051	18.941	879
2022-02-07	25.350	25.350	25.200	25.350	19.168	739
2022-02-04	25.750	25.750	25.150	25.200	19.054	298
2022-02-03	25.950	25.950	25.300	25.351	19.168	1,052
2022-02-02	25.900	26.000	25.750	26.000	19.659	1,215
2022-02-01	25.650	25.950	25.650	25.700	19.432	2,024
2022-01-31	25.800	25.850	25.450	25.653	19.397	1,286
2022-01-28	25.750	25.750	25.250	25.570	19.334	1,980
2022-01-27	25.800	25.850	25.600	25.670	19.410	691
2022-01-26	26.200	26.250	26.050	26.150	19.773	3,034
2022-01-25	25.750	25.850	25.700	25.711	19.441	40,606
2022-01-24	26.200	26.350	25.500	25.584	19.345	1,600
2022-01-21	26.349	26.401	26.349	26.401	19.962	220
2022-01-20	26.500	26.900	26.500	26.822	20.281	2,261
2022-01-19	26.650	26.650	26.401	26.401	19.963	1,738
2022-01-18	26.500	27.100	26.361	27.042	20.447	7,407
2022-01-17	26.700	26.800	26.526	26.770	20.241	927
2022-01-14	26.250	26.250	26.200	26.200	19.810	949
2022-01-13	25.650	26.200	25.650	26.047	19.695	1,910
2022-01-12	25.400	25.751	25.400	25.751	19.471	1,580
2022-01-11	25.300	25.350	25.300	25.350	19.168	560
2022-01-10	25.250	25.250	25.050	25.050	18.941	1,092

← NewerPage 20 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.