Amsterdam Commodities NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	25.300	25.300	25.300	25.300	19.130	403
2022-01-06	24.900	24.900	24.650	24.650	18.638	1,631
2022-01-05	24.800	25.050	24.750	25.001	18.904	1,715
2022-01-04	24.800	24.800	24.657	24.657	18.644	638
2021-12-31	24.800	24.800	24.800	24.800	18.752	156
2021-12-30	24.700	24.700	24.599	24.695	18.672	873
2021-12-29	24.750	24.800	24.699	24.699	18.676	19,795
2021-12-23	23.750	24.100	23.750	24.100	18.223	501
2021-12-22	23.550	23.601	23.500	23.601	17.845	968
2021-12-21	23.800	23.800	23.600	23.650	17.882	2,551
2021-12-20	23.701	23.719	23.701	23.719	17.934	803
2021-12-17	23.850	23.951	23.850	23.951	18.110	195
2021-12-16	23.950	23.950	23.950	23.950	18.109	25
2021-12-15	23.800	24.201	23.800	24.201	18.299	1,057
2021-12-14	24.100	24.100	24.050	24.051	18.185	393
2021-12-13	24.050	24.082	24.050	24.082	18.209	911
2021-12-10	24.100	24.150	24.100	24.150	18.260	418
2021-12-09	24.300	24.300	24.051	24.051	18.185	1,037
2021-12-08	24.330	24.330	24.104	24.104	18.226	1,401
2021-12-07	24.250	24.400	24.250	24.400	18.449	1,757
2021-12-06	24.150	24.250	23.850	23.850	18.034	37,474
2021-12-03	24.350	24.350	23.850	23.850	18.034	1,144
2021-12-02	24.100	24.251	24.000	24.251	18.337	2,740
2021-12-01	24.151	24.152	24.151	24.152	18.262	174
2021-11-30	24.050	24.050	23.650	23.849	18.033	2,970
2021-11-29	24.500	24.500	24.400	24.451	18.488	469
2021-11-26	24.750	24.775	24.300	24.300	18.374	2,075
2021-11-25	24.850	24.850	24.799	24.800	18.752	1,554
2021-11-24	24.800	24.800	24.600	24.649	18.638	859
2021-11-23	24.800	24.800	24.734	24.771	18.730	373
2021-11-22	24.650	25.000	24.600	25.000	18.903	39,913
2021-11-19	24.700	24.700	24.549	24.557	18.568	2,231
2021-11-18	24.750	24.800	24.700	24.734	18.702	2,025
2021-11-17	24.750	24.751	24.629	24.629	18.623	1,026
2021-11-16	24.900	24.950	24.800	24.848	18.788	3,089
2021-11-15	24.500	24.750	24.500	24.748	18.712	1,706
2021-11-12	24.600	24.600	24.526	24.549	18.562	1,163
2021-11-11	24.350	24.600	24.350	24.550	18.563	1,037
2021-11-10	24.300	24.450	24.250	24.450	18.487	2,417
2021-11-09	24.250	24.250	24.150	24.250	18.336	937
2021-11-08	24.400	24.400	24.100	24.100	18.223	381
2021-11-05	24.550	24.550	24.350	24.350	18.412	2,537
2021-11-04	24.450	24.450	24.350	24.400	18.449	173
2021-11-03	24.450	24.550	24.450	24.550	18.563	466
2021-11-02	24.200	24.400	24.050	24.227	18.318	2,769
2021-11-01	24.100	24.101	24.081	24.101	18.223	1,622
2021-10-29	24.250	24.300	24.250	24.300	18.374	66
2021-10-28	24.200	24.200	24.200	24.200	18.298	50
2021-10-27	24.600	24.600	24.600	24.600	18.601	290
2021-10-26	24.650	24.900	24.500	24.750	18.714	4,048
2021-10-25	24.200	24.950	24.200	24.543	18.557	2,933

← NewerPage 21 of 21 · 1,251 trading days

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.