Amsterdam Commodities NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	23.600	24.100	23.550	23.750	22.024	981
2025-05-22	22.200	23.550	22.000	23.550	21.839	348
2025-05-21	21.900	22.050	21.700	22.000	20.401	922
2025-05-20	21.650	22.000	21.650	22.000	20.401	463
2025-05-19	22.000	22.000	21.750	21.800	20.216	64
2025-05-16	21.850	21.900	21.800	21.850	20.262	1,040
2025-05-15	21.750	21.900	21.650	21.900	20.308	1,707
2025-05-14	21.750	21.850	21.600	21.700	20.123	1,482
2025-05-13	21.850	21.850	21.700	21.700	20.123	137
2025-05-12	21.900	22.050	21.800	21.800	20.216	20
2025-05-09	22.350	22.400	22.050	22.050	20.448	38
2025-05-08	22.450	22.450	22.200	22.300	20.679	668
2025-05-07	22.200	22.400	22.150	22.300	20.679	65
2025-05-06	21.500	22.150	21.500	22.100	20.494	125
2025-05-02	21.700	21.850	21.550	21.550	19.984	2,480
2025-04-30	21.850	21.850	21.500	21.650	20.077	7
2025-04-29	21.700	21.800	21.400	21.650	20.077	1,789
2025-04-28	22.150	22.450	22.100	22.100	19.706	60,123
2025-04-25	22.000	22.300	21.800	22.150	19.750	313
2025-04-24	21.300	21.400	21.250	21.400	19.082	200
2025-04-23	21.050	21.300	21.050	21.250	18.948	126
2025-04-22	20.850	21.100	20.650	21.100	18.814	290
2025-04-17	20.900	20.950	20.750	20.850	18.591	21
2025-04-16	21.000	21.050	20.950	21.000	18.725	28
2025-04-15	21.000	21.000	20.950	21.000	18.725	25
2025-04-14	20.650	21.000	20.650	20.950	18.680	770
2025-04-11	20.300	20.450	20.200	20.450	18.234	13
2025-04-10	20.750	20.950	20.300	20.350	18.145	1,317
2025-04-09	20.150	20.250	19.760	19.820	17.673	192
2025-04-08	20.200	20.650	20.100	20.600	18.368	451
2025-04-07	19.560	20.450	19.460	19.900	17.744	689
2025-04-04	20.800	20.800	20.250	20.300	18.101	1,079
2025-04-03	21.150	21.450	20.800	20.800	18.547	138
2025-04-02	21.400	21.700	21.400	21.700	19.349	530
2025-04-01	21.700	21.700	21.400	21.550	19.215	134
2025-03-31	21.400	21.450	21.200	21.375	19.059	69
2025-03-28	21.200	21.350	21.200	21.200	18.903	267
2025-03-27	21.400	21.400	21.150	21.250	18.948	122
2025-03-26	21.700	21.700	21.450	21.500	19.171	247
2025-03-25	21.600	21.650	21.500	21.550	19.215	77
2025-03-24	21.800	21.850	21.450	21.500	19.171	528
2025-03-21	21.650	21.700	21.450	21.700	19.349	72
2025-03-20	21.700	21.750	21.300	21.650	19.304	607
2025-03-19	21.600	21.750	21.450	21.600	19.260	235
2025-03-18	21.650	21.850	21.600	21.600	19.260	169
2025-03-17	21.500	21.900	21.500	21.750	19.394	228
2025-03-14	21.200	21.650	21.050	21.400	19.082	234
2025-03-13	21.000	21.100	20.800	21.100	18.814	719
2025-03-12	20.750	20.900	20.750	20.850	18.591	11
2025-03-11	21.150	21.200	20.700	20.700	18.457	145
2025-03-10	21.000	21.300	20.800	21.150	18.859	556
2025-03-07	20.100	21.200	20.100	21.050	18.769	1,726
2025-03-06	19.180	19.220	19.000	19.020	16.959	113
2025-03-05	19.240	19.280	19.060	19.080	17.013	122
2025-03-04	19.360	19.360	19.080	19.080	17.013	155
2025-03-03	19.200	19.340	19.100	19.280	17.191	125
2025-02-28	18.880	19.080	18.780	19.080	17.013	620
2025-02-27	18.900	18.980	18.820	18.860	16.817	11
2025-02-26	18.920	18.980	18.800	18.920	16.870	159
2025-02-25	18.640	18.880	18.640	18.760	16.728	34

← NewerPage 7 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.