Amsterdam Commodities NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	26.050	26.050	25.550	26.000	24.591	425
2026-02-05	25.700	25.900	25.500	25.900	24.496	295
2026-02-04	25.250	25.750	25.250	25.650	24.260	333
2026-02-03	25.150	25.500	25.150	25.400	24.023	306
2026-02-02	25.000	25.450	24.800	25.400	24.023	919
2026-01-30	25.100	25.250	24.850	24.900	23.550	1,204
2026-01-29	24.800	25.250	24.800	25.100	23.739	995
2026-01-28	24.800	25.050	24.800	25.000	23.645	275
2026-01-27	25.550	25.550	25.100	25.150	23.787	82
2026-01-26	25.400	25.550	25.150	25.400	24.023	1,412
2026-01-23	25.450	25.450	25.200	25.400	24.023	10,654
2026-01-22	24.900	25.400	24.900	25.350	23.976	1,442
2026-01-21	25.000	25.150	24.700	24.700	23.361	316
2026-01-20	25.350	25.350	25.000	25.100	23.739	523
2026-01-19	25.150	25.400	24.900	25.400	24.023	1,071
2026-01-16	24.800	25.600	24.750	25.200	23.834	952
2026-01-15	24.850	25.000	24.750	25.000	23.645	177
2026-01-14	25.050	25.050	24.550	24.800	23.456	624
2026-01-13	24.800	24.800	24.650	24.750	23.408	1,633
2026-01-12	24.800	24.800	24.550	24.700	23.361	3,843
2026-01-09	24.550	24.800	24.250	24.800	23.456	874
2026-01-08	24.950	24.950	24.350	24.400	23.077	606
2026-01-07	25.000	25.000	24.800	24.850	23.503	300
2026-01-06	24.900	25.200	24.550	24.950	23.597	1,620
2026-01-05	25.350	25.500	24.900	25.100	23.739	928
2026-01-02	24.500	25.350	24.500	25.350	23.976	1,361
2025-12-31	24.600	24.650	24.150	24.500	23.172	12
2025-12-30	24.350	24.700	24.350	24.600	23.266	292
2025-12-29	24.000	24.250	23.900	24.225	22.912	559
2025-12-24	23.950	24.000	23.850	23.900	22.604	122
2025-12-23	23.800	24.050	23.800	24.000	22.699	1,744
2025-12-22	23.750	23.950	23.650	23.900	22.604	103
2025-12-19	24.000	24.050	23.700	23.900	22.604	539
2025-12-18	24.000	24.100	23.850	23.900	22.604	812
2025-12-17	24.050	24.100	23.800	24.000	22.699	2,340
2025-12-16	24.000	24.000	23.850	24.000	22.699	3,587
2025-12-15	24.100	24.100	23.950	23.950	22.652	7,192
2025-12-12	24.000	24.100	23.800	23.850	22.557	530
2025-12-11	23.550	23.900	23.500	23.900	22.604	1,282
2025-12-10	23.850	24.000	23.550	23.600	22.321	1,006
2025-12-09	24.100	24.100	23.850	24.000	22.699	455
2025-12-08	23.850	24.050	23.750	23.900	22.604	1,769
2025-12-05	24.050	24.100	23.900	24.000	22.699	838
2025-12-04	23.900	24.100	23.800	24.000	22.699	564
2025-12-03	23.900	23.900	23.650	23.900	22.604	503
2025-12-02	23.900	23.950	23.700	23.800	22.510	437
2025-12-01	23.950	24.000	23.700	24.000	22.699	160
2025-11-28	23.400	23.950	23.300	23.950	22.652	796
2025-11-27	23.250	23.450	23.150	23.400	22.131	817
2025-11-26	23.500	23.600	23.250	23.300	22.037	2,207
2025-11-25	23.150	23.500	23.050	23.500	22.226	2,583
2025-11-24	23.250	23.250	23.050	23.050	21.800	1,766
2025-11-21	22.950	23.350	22.950	23.150	21.895	1,990
2025-11-20	23.500	23.500	23.250	23.350	22.084	1,532
2025-11-19	23.350	23.500	23.200	23.300	22.037	539
2025-11-18	23.550	23.550	23.100	23.300	22.037	653
2025-11-17	23.450	23.550	23.300	23.350	22.084	201
2025-11-14	23.850	23.900	23.250	23.400	22.131	927
2025-11-13	23.900	24.000	23.800	23.800	22.510	1,055
2025-11-12	24.200	24.200	23.750	24.000	22.699	323

← NewerPage 4 of 21 · 1,252 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.