Amsterdam Commodities NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	18.460	18.740	18.400	18.680	16.656	897
2025-02-21	18.300	18.440	18.260	18.440	16.442	144
2025-02-20	18.300	18.300	18.180	18.240	16.264	231
2025-02-19	18.160	18.280	18.160	18.280	16.300	95
2025-02-18	18.360	18.400	18.220	18.220	16.246	20
2025-02-17	18.460	18.460	18.320	18.360	16.371	15
2025-02-14	18.460	18.480	18.320	18.320	16.335	119
2025-02-13	18.520	18.520	18.340	18.400	16.407	35
2025-02-12	18.380	18.520	18.320	18.520	16.514	275
2025-02-11	18.340	18.600	18.320	18.360	16.371	70
2025-02-10	18.020	18.340	18.020	18.340	16.353	114
2025-02-07	18.120	18.140	18.040	18.140	16.175	52
2025-02-06	18.000	18.200	17.840	18.200	16.228	74
2025-02-05	17.880	18.000	17.880	17.900	15.961	64
2025-02-04	18.140	18.140	17.940	18.040	16.086	32
2025-02-03	18.080	18.160	17.940	18.060	16.103	196
2025-01-31	18.140	18.140	18.060	18.120	16.157	63
2025-01-30	17.880	18.220	17.840	18.120	16.157	287
2025-01-29	17.980	17.980	17.800	17.880	15.943	8
2025-01-28	17.980	18.000	17.820	17.940	15.996	399
2025-01-27	17.860	17.900	17.640	17.800	15.872	26
2025-01-24	17.760	17.860	17.680	17.680	15.765	109
2025-01-23	17.760	17.900	17.760	17.820	15.889	23
2025-01-22	18.080	18.180	17.860	17.860	15.925	9
2025-01-21	18.200	18.200	18.060	18.200	16.228	61
2025-01-20	18.140	18.260	18.060	18.060	16.103	67
2025-01-17	17.960	18.220	17.920	18.180	16.210	3,378
2025-01-16	17.900	17.940	17.820	17.840	15.907	2,455
2025-01-15	17.880	17.940	17.820	17.840	15.907	93
2025-01-14	17.960	17.960	17.740	17.800	15.872	29
2025-01-13	17.800	17.960	17.340	17.700	15.782	139
2025-01-10	17.880	17.880	17.700	17.700	15.782	1,555
2025-01-09	17.700	17.820	17.700	17.820	15.889	91
2025-01-08	18.120	18.120	17.340	17.700	15.782	363
2025-01-07	17.640	17.780	17.560	17.780	15.854	285
2025-01-06	17.500	17.720	17.460	17.560	15.658	287
2025-01-03	17.440	17.540	17.420	17.540	15.640	88
2025-01-02	17.380	17.480	17.360	17.440	15.551	490
2024-12-31	17.340	17.340	17.300	17.320	15.444	30
2024-12-30	17.300	17.400	17.260	17.340	15.461	437
2024-12-27	17.260	17.360	17.260	17.360	15.479	388
2024-12-23	17.160	17.220	17.140	17.140	15.283	361
2024-12-20	17.260	17.280	17.140	17.280	15.408	20
2024-12-19	17.320	17.320	17.240	17.240	15.372	2
2024-12-18	17.420	17.420	17.260	17.320	15.444	52
2024-12-17	17.360	17.360	17.280	17.360	15.479	405
2024-12-16	17.360	17.400	17.300	17.300	15.426	555
2024-12-13	17.420	17.560	17.400	17.420	15.533	650
2024-12-12	17.460	17.580	17.360	17.360	15.479	1,407
2024-12-11	17.540	17.540	17.420	17.460	15.568	79
2024-12-10	17.660	17.660	17.500	17.540	15.640	880
2024-12-09	17.540	17.680	17.500	17.540	15.640	201
2024-12-06	17.680	17.680	17.600	17.600	15.693	1,059
2024-12-05	17.720	17.720	17.620	17.680	15.765	496
2024-12-04	17.580	17.600	17.540	17.600	15.693	22
2024-12-03	17.600	17.600	17.500	17.580	15.675	140
2024-12-02	17.600	17.700	17.500	17.540	15.640	571
2024-11-29	17.540	17.540	17.460	17.460	15.568	162
2024-11-28	17.580	17.580	17.460	17.480	15.586	8
2024-11-27	17.400	17.400	17.240	17.340	15.461	12

← NewerPage 8 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.