Amsterdam Commodities NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	17.560	17.560	17.320	17.320	15.444	219
2024-11-25	17.680	17.680	17.460	17.480	15.586	10
2024-11-22	17.540	17.640	17.420	17.640	15.729	16
2024-11-21	17.700	17.700	17.460	17.520	15.622	7
2024-11-20	17.320	17.740	17.320	17.700	15.782	750
2024-11-19	17.200	17.280	17.000	17.240	15.372	1,074
2024-11-18	17.400	17.400	17.120	17.120	15.265	1,004
2024-11-15	17.120	17.320	17.120	17.300	15.426	728
2024-11-14	17.100	17.240	17.040	17.100	15.247	1,514
2024-11-13	17.320	17.320	17.120	17.160	15.301	940
2024-11-12	17.380	17.380	17.200	17.200	15.337	16
2024-11-11	17.480	17.480	17.360	17.400	15.515	17
2024-11-08	17.400	17.420	17.300	17.320	15.444	117
2024-11-07	17.240	17.420	17.240	17.400	15.515	25
2024-11-06	17.480	17.480	17.240	17.260	15.390	193
2024-11-05	17.440	17.440	17.280	17.400	15.515	39
2024-11-04	17.520	17.560	17.440	17.440	15.551	297
2024-11-01	17.400	17.400	17.300	17.360	15.479	54
2024-10-31	17.520	17.580	17.440	17.500	15.604	46
2024-10-30	17.580	17.580	17.480	17.520	15.622	21
2024-10-29	17.840	17.840	17.580	17.620	15.711	50
2024-10-28	17.660	17.980	17.660	17.800	15.872	51
2024-10-25	18.060	18.060	17.720	17.780	15.854	53
2024-10-24	17.560	18.220	17.560	18.100	16.139	1,834
2024-10-23	17.320	17.380	17.220	17.300	15.426	45
2024-10-22	17.300	17.300	17.160	17.260	15.390	669
2024-10-21	17.400	17.400	17.260	17.260	15.390	8
2024-10-18	17.500	17.500	17.260	17.400	15.515	76
2024-10-17	17.480	17.520	17.311	17.311	15.435	323
2024-10-16	17.600	17.600	17.400	17.460	15.568	201
2024-10-15	17.480	17.600	17.480	17.540	15.640	694
2024-10-14	17.540	17.540	17.480	17.500	15.604	32
2024-10-11	17.620	17.620	17.420	17.500	15.604	543
2024-10-10	17.500	17.620	17.480	17.520	15.622	1,489
2024-10-09	17.700	17.700	17.440	17.580	15.675	84
2024-10-08	17.680	17.680	17.540	17.580	15.675	120
2024-10-07	17.900	17.900	17.620	17.700	15.782	868
2024-10-04	17.680	17.800	17.660	17.780	15.854	159
2024-10-03	17.880	17.920	17.600	17.600	15.693	173
2024-10-02	18.100	18.200	17.920	17.920	15.979	91
2024-10-01	18.180	18.180	17.980	18.020	16.068	89
2024-09-30	17.960	18.100	17.900	18.080	16.121	36
2024-09-27	17.840	17.960	17.800	17.960	16.014	191
2024-09-26	17.760	17.840	17.680	17.840	15.907	220
2024-09-25	17.660	17.840	17.600	17.840	15.907	202
2024-09-24	17.640	17.660	17.560	17.600	15.693	21
2024-09-23	17.440	17.640	17.440	17.580	15.675	194
2024-09-20	17.580	17.580	17.480	17.500	15.604	130
2024-09-19	17.220	17.560	17.120	17.520	15.622	1,168
2024-09-18	17.460	17.460	17.320	17.380	15.497	3
2024-09-17	17.400	17.560	17.400	17.400	15.515	66
2024-09-16	17.160	17.380	17.160	17.380	15.497	587
2024-09-13	17.380	17.400	17.160	17.160	15.301	296
2024-09-12	17.300	17.320	17.180	17.320	15.444	32
2024-09-11	17.260	17.260	17.100	17.100	15.247	22
2024-09-10	17.500	17.500	17.200	17.260	15.390	21
2024-09-09	17.140	17.520	17.140	17.520	15.622	13
2024-09-06	17.460	17.460	17.320	17.320	15.444	16
2024-09-05	17.400	17.460	17.400	17.440	15.551	7
2024-09-04	17.320	17.540	17.220	17.540	15.640	364

← NewerPage 9 of 21 · 1,258 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.