Koninklijke BAM Groep NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	11.470	11.705	11.450	11.705	11.705	21,421
2026-10-19	11.470	11.470	11.450	11.470	11.470	21,421
2026-10-16	11.410	11.450	11.410	11.410	11.410	21,421
2026-10-15	11.220	11.300	10.870	11.150	11.150	45,048
2026-10-14	11.600	11.720	11.360	11.360	11.360	6,498
2026-10-13	11.650	11.870	11.480	11.495	11.495	76,994
2026-10-12	11.680	11.750	11.590	11.660	11.660	55,402
2026-10-09	11.705	11.770	11.570	11.620	11.620	37,678
2026-10-08	11.515	11.700	11.280	11.680	11.680	272,471
2026-10-07	12.000	12.090	11.560	11.620	11.620	91,469
2026-10-06	12.125	12.150	11.980	12.070	12.070	68,866
2026-10-05	12.345	12.380	12.060	12.120	12.120	63,330
2026-10-02	12.460	12.640	12.320	12.490	12.490	18,057
2026-10-01	12.650	12.670	12.330	12.375	12.375	311,661
2026-09-30	12.945	13.110	12.680	12.810	12.810	43,643
2026-09-29	12.975	13.130	12.750	12.890	12.890	106,378
2026-09-28	11.955	12.840	11.940	12.840	12.840	314,253
2026-09-25	12.115	12.170	11.905	11.905	11.905	112,312
2026-09-24	12.000	12.135	11.885	12.000	12.000	15,050
2026-09-23	12.105	12.130	11.920	12.000	12.000	230,134
2026-09-22	11.820	12.125	11.580	11.995	11.995	49,413
2026-09-21	11.820	12.065	11.780	11.990	11.990	58,186
2026-09-18	11.810	11.890	11.730	11.810	11.810	81,935
2026-09-17	11.670	11.875	11.650	11.670	11.670	32,789
2026-09-16	11.375	11.680	11.300	11.630	11.630	34,301
2026-09-15	11.070	11.300	11.070	11.250	11.250	100,177
2026-09-14	11.210	11.270	11.070	11.130	11.130	130,597
2026-09-11	11.200	11.400	11.150	11.400	11.400	107,013
2026-09-10	11.410	11.430	11.070	11.070	11.070	58,571
2026-09-09	11.600	11.620	11.365	11.365	11.365	18,046
2026-09-08	11.505	11.600	11.380	11.600	11.600	323,396
2026-09-07	11.440	11.630	11.420	11.520	11.520	60,371
2026-09-04	11.470	11.665	11.120	11.480	11.480	25,785
2026-09-03	11.450	11.485	11.260	11.420	11.420	18,035
2026-09-02	11.575	11.660	11.435	11.440	11.440	88,187
2026-09-01	11.620	11.860	11.545	11.690	11.690	24,942
2026-08-28	11.505	11.690	11.470	11.620	11.620	12,115
2026-08-27	11.535	11.600	11.400	11.410	11.410	16,496
2026-08-26	11.480	11.640	11.440	11.460	11.460	5,525
2026-08-25	11.440	11.680	11.410	11.490	11.490	13,214
2026-08-24	11.490	11.580	11.360	11.420	11.420	34,620
2026-08-21	11.535	11.790	11.535	11.535	11.535	29,924
2026-08-20	11.535	11.725	11.510	11.565	11.565	25,400
2026-08-19	11.705	11.840	11.550	11.630	11.630	26,491
2026-08-18	11.725	11.860	11.725	11.760	11.760	32,542
2026-08-17	12.000	12.200	11.860	11.885	11.885	72,276
2026-08-14	11.905	12.080	11.880	12.070	12.070	49,285
2026-08-13	11.825	12.140	11.825	12.010	12.010	49,205
2026-08-12	11.785	12.000	11.770	11.820	11.820	324,114
2026-08-11	11.545	11.805	11.520	11.730	11.730	55,604
2026-08-10	11.640	11.720	11.530	11.620	11.620	39,759
2026-08-07	11.640	11.710	11.430	11.545	11.545	20,209
2026-08-06	11.810	11.860	11.600	11.725	11.725	30,608
2026-08-05	11.705	12.065	11.700	11.870	11.870	100,543
2026-08-04	11.650	11.730	11.545	11.630	11.630	46,585
2026-08-03	11.620	11.880	11.315	11.600	11.600	80,027
2026-07-31	11.460	11.815	11.450	11.725	11.725	42,010
2026-07-30	11.000	11.780	10.715	11.545	11.545	316,302
2026-07-29	10.545	10.660	10.470	10.630	10.630	34,691
2026-07-28	10.800	10.840	10.470	10.560	10.560	39,867

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-11	0.3000 EUR
2025-05-12	0.2500 EUR
2024-04-12	0.2000 EUR
2023-04-14	0.1500 EUR
2019-04-23	0.1400 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.