Amsterdam Commodities NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	24.000	24.000	23.650	23.650	22.368	870
2025-11-07	23.850	24.000	23.550	23.800	22.510	395
2025-11-06	23.750	24.100	23.750	23.850	22.557	3,176
2025-11-05	23.850	24.050	23.750	24.000	22.699	921
2025-11-04	23.950	24.000	23.650	23.700	22.415	647
2025-11-03	23.700	24.050	23.500	24.050	22.746	6,836
2025-10-31	23.600	23.700	23.550	23.600	22.321	403
2025-10-30	23.750	23.850	23.600	23.650	22.368	1,206
2025-10-29	23.900	23.950	23.750	23.800	22.510	8,216
2025-10-28	24.250	24.250	23.650	23.800	22.510	5,737
2025-10-27	23.850	24.150	23.750	23.850	22.557	3,201
2025-10-24	23.700	23.750	23.500	23.700	22.415	1,010
2025-10-23	24.900	25.050	23.350	23.700	22.415	182,798
2025-10-22	24.900	25.150	24.900	25.000	23.645	234
2025-10-21	24.950	25.050	24.750	24.950	23.597	985
2025-10-20	24.700	24.850	24.700	24.800	23.456	1,028
2025-10-17	24.700	24.750	24.500	24.650	23.314	1,889
2025-10-16	24.800	24.800	24.500	24.700	23.361	655
2025-10-15	24.850	24.900	24.450	24.650	23.314	804
2025-10-14	24.450	24.750	24.350	24.750	23.408	1,472
2025-10-13	23.550	24.250	23.550	24.200	22.888	1,175
2025-10-10	24.050	24.100	23.800	23.800	22.510	249
2025-10-09	23.800	24.050	23.750	24.050	22.746	442
2025-10-08	23.650	23.900	23.500	23.850	22.557	173
2025-10-07	23.700	23.800	23.550	23.700	22.415	241
2025-10-06	23.050	23.850	23.050	23.750	22.463	750
2025-10-03	23.300	23.300	23.100	23.200	21.942	172
2025-10-02	23.450	23.450	23.200	23.200	21.942	397
2025-10-01	23.300	23.450	23.300	23.400	22.131	812
2025-09-30	23.250	23.550	23.250	23.350	22.084	189
2025-09-29	23.150	23.350	23.100	23.250	21.990	187
2025-09-26	23.000	23.200	22.950	23.150	21.895	191
2025-09-25	23.250	23.250	23.000	23.000	21.753	183
2025-09-24	23.350	23.400	23.100	23.150	21.895	630
2025-09-23	23.350	23.400	23.150	23.200	21.942	1,119
2025-09-22	23.600	23.700	23.300	23.350	22.084	745
2025-09-19	23.500	23.750	23.500	23.550	22.273	717
2025-09-18	23.600	23.600	23.500	23.500	22.226	793
2025-09-17	23.600	23.750	23.500	23.650	22.368	76
2025-09-16	23.750	23.850	23.600	23.600	22.321	161
2025-09-15	23.600	23.700	23.500	23.700	22.415	360
2025-09-12	23.200	23.600	23.100	23.550	22.273	1,276
2025-09-11	22.950	23.200	22.900	23.150	21.895	407
2025-09-10	23.200	23.250	22.950	23.000	21.753	171
2025-09-09	23.250	23.250	23.050	23.200	21.942	578
2025-09-08	23.150	23.400	23.000	23.150	21.895	1,513
2025-09-05	23.150	23.150	22.950	22.950	21.706	536
2025-09-04	22.750	23.100	22.750	23.050	21.800	613
2025-09-03	22.500	22.800	22.400	22.650	21.422	1,578
2025-09-02	22.450	22.500	22.250	22.400	21.186	3,666
2025-09-01	22.100	22.500	22.050	22.350	21.138	234
2025-08-29	22.200	22.200	22.000	22.050	20.855	8
2025-08-28	22.100	22.300	22.100	22.100	20.902	3,380
2025-08-27	22.250	22.350	22.150	22.200	20.997	77
2025-08-26	22.350	22.450	22.300	22.350	21.138	42
2025-08-22	22.650	22.750	22.600	22.700	21.469	46
2025-08-21	22.500	22.650	22.500	22.650	21.422	22
2025-08-20	22.500	22.500	22.300	22.500	21.280	137
2025-08-19	22.200	22.450	22.050	22.400	21.186	19
2025-08-18	22.300	22.300	22.050	22.150	20.949	764

← NewerPage 5 of 21 · 1,257 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.