Amsterdam Commodities NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	22.400	22.450	22.150	22.150	20.949	209
2025-08-14	22.150	22.350	22.150	22.350	21.138	16
2025-08-13	22.250	22.250	22.050	22.150	20.949	55
2025-08-12	22.150	22.200	21.950	21.950	20.760	12
2025-08-11	22.000	22.100	21.900	22.000	20.807	86
2025-08-08	21.950	21.950	21.750	21.750	20.571	192
2025-08-07	21.700	21.900	21.600	21.850	20.666	432
2025-08-06	22.100	22.100	21.600	21.600	20.429	39
2025-08-05	22.300	22.300	21.950	21.950	20.760	912
2025-08-04	22.250	22.250	22.100	22.100	20.902	186
2025-08-01	22.400	22.400	22.100	22.200	20.997	104
2025-07-31	22.350	22.500	22.100	22.350	21.138	1,639
2025-07-30	22.650	22.650	22.200	22.350	21.138	1,540
2025-07-29	23.050	23.300	23.050	23.050	21.375	483
2025-07-28	23.000	23.150	22.850	22.950	21.282	12
2025-07-25	22.900	23.050	22.650	22.950	21.282	44
2025-07-24	23.150	23.150	22.650	22.850	21.189	162
2025-07-23	21.950	22.050	21.900	22.000	20.401	1,813
2025-07-22	22.200	22.200	21.850	21.900	20.308	55
2025-07-21	22.300	22.350	22.150	22.350	20.726	27
2025-07-18	22.500	22.500	22.300	22.300	20.679	72
2025-07-17	22.400	22.400	22.200	22.350	20.726	127
2025-07-16	22.200	22.400	22.200	22.200	20.587	168
2025-07-15	22.400	22.400	22.300	22.300	20.679	222
2025-07-14	22.350	22.500	22.300	22.350	20.726	114
2025-07-11	22.500	22.500	22.350	22.350	20.726	172
2025-07-10	22.850	22.850	22.500	22.500	20.865	589
2025-07-09	22.900	22.900	22.650	22.650	21.004	1
2025-07-08	23.150	23.150	22.900	22.900	21.236	22
2025-07-07	23.100	23.150	22.950	23.150	21.468	1,249
2025-07-04	22.900	23.100	22.900	22.900	21.236	519
2025-07-03	23.150	23.200	22.950	22.950	21.282	1,742
2025-07-02	23.100	23.150	22.900	23.000	21.328	3
2025-07-01	22.700	23.100	22.700	23.000	21.328	98
2025-06-30	22.700	22.900	22.550	22.900	21.236	106
2025-06-27	22.450	22.750	22.300	22.700	21.050	30
2025-06-26	22.450	22.500	22.150	22.150	20.540	485
2025-06-25	22.500	22.600	22.400	22.450	20.818	101
2025-06-24	22.250	22.750	22.150	22.650	21.004	3,166
2025-06-23	22.400	22.400	22.200	22.300	20.679	11
2025-06-20	22.200	22.400	22.200	22.400	20.772	1,812
2025-06-19	22.550	22.550	22.250	22.250	20.633	8
2025-06-18	22.700	22.750	22.500	22.550	20.911	138
2025-06-17	22.600	22.750	22.500	22.600	20.958	1,143
2025-06-16	22.750	22.750	22.600	22.700	21.050	913
2025-06-13	22.900	23.000	22.700	22.700	21.050	14
2025-06-12	23.000	23.050	22.800	23.050	21.375	2,942
2025-06-11	23.000	23.200	22.950	23.100	21.421	58
2025-06-10	22.850	23.350	22.800	23.100	21.421	48
2025-06-09	22.850	22.950	22.700	22.850	21.189	488
2025-06-06	22.950	22.950	22.800	22.850	21.189	79
2025-06-05	22.900	23.000	22.900	23.000	21.328	159
2025-06-04	22.900	23.100	22.900	23.050	21.375	97
2025-06-03	23.100	23.200	23.050	23.050	21.375	82
2025-06-02	23.200	23.300	23.050	23.100	21.421	30
2025-05-30	23.300	23.300	23.100	23.150	21.468	890
2025-05-29	23.300	23.300	23.100	23.150	21.468	323
2025-05-28	23.300	23.300	23.150	23.250	21.560	91
2025-05-27	23.350	23.400	23.100	23.200	21.514	45
2025-05-23	23.600	24.100	23.550	23.750	22.024	981

← NewerPage 6 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.