ACOMO.AS - Amsterdam Commodities N.V.

Amsterdam - Amsterdam Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 201724.3524.5024.3024.3024.304,125
Oct 18, 201724.5125.0024.3524.3624.3619,014
Oct 17, 201724.7024.7524.5024.5024.506,974
Oct 16, 201724.6024.7824.6024.7024.705,530
Oct 13, 201724.7324.7724.5124.6524.656,161
Oct 12, 201724.4924.6624.4524.5024.506,730
Oct 11, 201724.4924.7524.4524.4524.454,554
Oct 10, 201724.6424.6924.4024.5624.5617,578
Oct 09, 201724.8124.8224.5024.6024.6013,788
Oct 06, 20170.000.000.000.000.00-
Oct 05, 201724.6424.8724.6224.8724.874,083
Oct 04, 201724.6424.8524.5024.6424.647,714
Oct 03, 201724.8824.9524.6024.6024.605,837
Oct 02, 201724.9424.9524.7524.8824.885,990
Sep 29, 201724.8624.9224.5124.7824.788,935
Sep 28, 201724.9524.9524.7824.8824.884,429
Sep 27, 201724.8024.8924.6024.8924.8910,874
Sep 26, 201724.7424.7624.5024.7424.7419,145
Sep 25, 201724.4524.7524.3124.6024.6020,213
Sep 22, 201724.8824.8824.4524.6424.6410,023
Sep 21, 201724.6025.0924.5024.7024.7013,780
Sep 20, 201724.4425.0024.1024.9224.9217,976
Sep 19, 201724.7225.0024.6024.8424.844,159
Sep 18, 201724.8025.2524.6024.6724.6711,615
Sep 15, 201724.9525.0024.6624.6824.684,266
Sep 14, 201724.7524.8524.6024.8524.853,449
Sep 13, 201724.5524.9024.5524.7524.759,880
Sep 12, 201724.5324.9424.4324.7724.7710,411
Sep 11, 201724.8424.9324.2624.6624.6617,469
Sep 08, 201724.5724.8024.5724.6324.637,407
Sep 07, 201724.3024.9024.3024.6624.6611,267
Sep 06, 201724.5024.6524.2624.2624.269,848
Sep 05, 201724.4224.8324.4224.5924.597,352
Sep 04, 201724.8024.8024.5024.6024.607,527
Sep 01, 201724.9625.0224.8024.8124.8110,766
Aug 31, 201725.1025.1024.6524.7924.796,264
Aug 30, 201724.6024.8724.6024.6224.6214,267
Aug 29, 201724.7824.7824.1024.4624.4622,612
Aug 28, 201724.8025.1924.8024.8024.8010,005
Aug 25, 201725.2225.2224.8824.9624.9619,008
Aug 24, 201725.3125.3225.1025.1725.173,140
Aug 23, 201725.2825.5025.1125.2625.2611,692
Aug 22, 201725.1225.5025.1125.2725.2714,581
Aug 21, 201725.2525.5025.1525.1525.157,176
Aug 18, 201725.6925.6925.2825.2825.287,676
Aug 17, 201726.2626.4725.8125.8825.887,277
Aug 16, 201725.9326.6025.8026.2526.2512,846
Aug 15, 201725.8826.0525.7025.9725.974,406
Aug 14, 201725.3125.9525.3125.9025.909,825
Aug 11, 201726.0026.0525.0525.2925.2916,661
Aug 10, 201725.9826.1125.8026.0626.0610,547
Aug 09, 201725.8726.0225.8226.0026.007,798
Aug 08, 201725.8226.2425.8026.1026.1014,197
Aug 07, 201725.8026.0025.7925.9425.949,364
Aug 04, 201725.8025.8025.6325.8025.8010,083
Aug 03, 201725.8225.9025.7025.7525.7511,133
Aug 02, 201725.6625.9025.6125.7625.769,721
Aug 01, 201725.1125.7225.1125.6525.6513,678
Jul 31, 201725.1525.4425.0025.1025.1022,022
Jul 28, 201724.8525.1524.7525.1525.1516,424
Jul 27, 201725.1525.2024.8024.9124.9131,104
Jul 26, 201725.1325.5825.0725.1525.1520,935
Jul 25, 201725.6725.8025.1025.1525.1527,110
Jul 25, 20170.4 Dividend
Jul 24, 201726.5026.5025.2525.8525.4583,308
Jul 21, 201728.0028.0026.8226.8626.4479,368
Jul 20, 201728.6028.7228.2028.4127.9719,874
Jul 19, 201728.2028.7428.2028.7428.308,853
Jul 18, 201728.3228.4528.2028.2027.7718,822
Jul 17, 201728.7528.7528.3028.5028.067,424
Jul 14, 201728.7328.7528.4528.7228.279,454
Jul 13, 201728.5228.7528.2528.7228.2815,676
Jul 12, 201728.8028.8028.4228.5828.149,954
Jul 11, 201728.6028.8028.3728.6128.1713,775
Jul 10, 201728.0628.8028.0528.7328.2816,831
Jul 07, 201728.3328.3327.8128.1527.7112,987
Jul 06, 201728.2228.2228.0528.1527.7113,534
Jul 05, 201728.6028.6028.1528.3327.909,664
Jul 04, 201728.8028.8028.5028.7428.308,075
Jul 03, 201728.3428.8028.2528.8028.3513,784
Jun 30, 201728.2528.5028.0128.4928.0429,422
Jun 29, 201728.6928.7928.2528.4828.0312,930
Jun 28, 201728.6528.9128.6528.7928.3435,684
Jun 27, 201729.0029.0028.7829.0028.558,379
Jun 26, 201728.9729.0128.7828.9928.5423,258
Jun 23, 201728.7628.9928.5028.9928.5421,357
Jun 22, 201728.9028.9028.6728.7728.3316,917
Jun 21, 201728.9028.9928.1728.9628.5142,588
Jun 20, 201728.9829.1828.8929.1028.6553,095
Jun 19, 201729.0829.3528.4128.9828.5366,059
Jun 16, 201728.4029.3627.9028.9428.50140,577
Jun 15, 201728.1428.4327.6528.4327.9974,854
Jun 14, 201727.7428.2027.7428.1527.71135,106
Jun 13, 201727.5527.8427.5027.7227.2926,391
Jun 12, 201727.6027.8927.5027.6027.1717,082
Jun 09, 201727.4027.9527.3127.6527.2227,453
Jun 08, 201726.8027.4026.8027.3926.9637,049
Jun 07, 201727.0027.0826.8026.8126.3915,182
Jun 06, 201727.4027.4026.0027.0926.6723,533
Jun 05, 201726.9127.4026.5027.4026.9820,607
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...