Koninklijke BAM Groep NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 3.751 | 3.772 | 3.680 | 3.688 | 3.434 | 13,072 |
| 2024-09-02 | 3.770 | 3.784 | 3.742 | 3.770 | 3.511 | 19,463 |
| 2024-08-30 | 3.800 | 3.804 | 3.762 | 3.762 | 3.503 | 14,298 |
| 2024-08-29 | 3.808 | 3.808 | 3.788 | 3.793 | 3.532 | 16,796 |
| 2024-08-28 | 3.748 | 3.798 | 3.748 | 3.787 | 3.526 | 12,541 |
| 2024-08-27 | 3.705 | 3.732 | 3.705 | 3.705 | 3.450 | 12,807 |
| 2024-08-23 | 3.654 | 3.732 | 3.654 | 3.707 | 3.452 | 13,469 |
| 2024-08-22 | 3.648 | 3.684 | 3.610 | 3.669 | 3.417 | 11,242 |
| 2024-08-21 | 3.581 | 3.644 | 3.572 | 3.618 | 3.369 | 6,436 |
| 2024-08-20 | 3.636 | 3.636 | 3.596 | 3.597 | 3.350 | 20,207 |
| 2024-08-19 | 3.621 | 3.635 | 3.590 | 3.635 | 3.385 | 12,686 |
| 2024-08-16 | 3.578 | 3.624 | 3.530 | 3.610 | 3.362 | 22,085 |
| 2024-08-15 | 3.589 | 3.590 | 3.522 | 3.551 | 3.307 | 4,744 |
| 2024-08-14 | 3.560 | 3.572 | 3.522 | 3.526 | 3.283 | 7,831 |
| 2024-08-13 | 3.549 | 3.598 | 3.522 | 3.560 | 3.315 | 1,025,508 |
| 2024-08-12 | 3.581 | 3.594 | 3.534 | 3.555 | 3.310 | 10,279 |
| 2024-08-09 | 3.581 | 3.598 | 3.562 | 3.581 | 3.335 | 9,599 |
| 2024-08-08 | 3.612 | 3.612 | 3.542 | 3.549 | 3.305 | 7,789 |
| 2024-08-07 | 3.570 | 3.688 | 3.570 | 3.635 | 3.385 | 20,756 |
| 2024-08-06 | 3.589 | 3.618 | 3.472 | 3.543 | 3.299 | 41,869 |
| 2024-08-05 | 3.608 | 3.608 | 3.398 | 3.543 | 3.299 | 15,543 |
| 2024-08-02 | 3.718 | 3.718 | 3.600 | 3.658 | 3.406 | 82,762 |
| 2024-08-01 | 3.802 | 3.816 | 3.700 | 3.732 | 3.475 | 12,701 |
| 2024-07-31 | 3.896 | 3.896 | 3.814 | 3.837 | 3.573 | 18,434 |
| 2024-07-30 | 3.827 | 3.872 | 3.730 | 3.852 | 3.587 | 886,767 |
| 2024-07-29 | 4.149 | 4.180 | 3.798 | 3.800 | 3.539 | 53,252 |
| 2024-07-26 | 4.094 | 4.182 | 4.014 | 4.147 | 3.862 | 14,173 |
| 2024-07-25 | 4.193 | 4.322 | 3.974 | 4.069 | 3.789 | 16,340 |
| 2024-07-24 | 4.221 | 4.248 | 4.098 | 4.132 | 3.848 | 51,918 |
| 2024-07-23 | 4.246 | 4.298 | 4.246 | 4.254 | 3.961 | 24,025 |
| 2024-07-22 | 4.221 | 4.314 | 4.204 | 4.294 | 3.999 | 63,921 |
| 2024-07-19 | 4.227 | 4.230 | 4.185 | 4.185 | 3.897 | 14,450 |
| 2024-07-18 | 4.246 | 4.270 | 4.210 | 4.246 | 3.954 | 20,896 |
| 2024-07-17 | 4.320 | 4.320 | 4.248 | 4.284 | 3.989 | 16,931 |
| 2024-07-16 | 4.353 | 4.382 | 4.268 | 4.313 | 4.016 | 26,574 |
| 2024-07-15 | 4.381 | 4.390 | 4.358 | 4.376 | 4.075 | 15,556 |
| 2024-07-12 | 4.341 | 4.376 | 4.336 | 4.345 | 4.046 | 25,054 |
| 2024-07-11 | 4.268 | 4.366 | 4.268 | 4.338 | 4.040 | 26,993 |
| 2024-07-10 | 4.228 | 4.265 | 4.228 | 4.265 | 3.972 | 21,948 |
| 2024-07-09 | 4.301 | 4.308 | 4.242 | 4.263 | 3.970 | 27,974 |
| 2024-07-08 | 4.290 | 4.320 | 4.254 | 4.303 | 4.007 | 92,919 |
| 2024-07-05 | 4.200 | 4.276 | 4.200 | 4.248 | 3.956 | 32,667 |
| 2024-07-04 | 4.197 | 4.214 | 4.170 | 4.214 | 3.924 | 6,754 |
| 2024-07-03 | 4.138 | 4.184 | 4.138 | 4.157 | 3.871 | 12,207 |
| 2024-07-02 | 4.109 | 4.180 | 4.096 | 4.115 | 3.832 | 16,117 |
| 2024-07-01 | 3.952 | 4.098 | 3.952 | 4.084 | 3.803 | 18,989 |
| 2024-06-28 | 3.993 | 4.000 | 3.938 | 3.941 | 3.670 | 6,009 |
| 2024-06-27 | 3.884 | 3.984 | 3.884 | 3.968 | 3.695 | 13,190 |
| 2024-06-26 | 3.861 | 3.930 | 3.822 | 3.852 | 3.587 | 22,106 |
| 2024-06-25 | 3.890 | 3.896 | 3.850 | 3.896 | 3.628 | 10,885 |
| 2024-06-24 | 3.941 | 3.968 | 3.878 | 3.905 | 3.636 | 20,755 |
| 2024-06-21 | 4.024 | 4.024 | 3.950 | 3.974 | 3.701 | 21,202 |
| 2024-06-20 | 4.006 | 4.072 | 4.006 | 4.014 | 3.738 | 34,869 |
| 2024-06-19 | 3.960 | 4.018 | 3.960 | 4.000 | 3.725 | 58,085 |
| 2024-06-18 | 3.854 | 3.956 | 3.854 | 3.943 | 3.672 | 24,285 |
| 2024-06-17 | 3.812 | 3.904 | 3.812 | 3.833 | 3.569 | 9,258 |
| 2024-06-14 | 3.951 | 3.982 | 3.778 | 3.806 | 3.544 | 41,837 |
| 2024-06-13 | 3.955 | 4.008 | 3.954 | 3.974 | 3.701 | 54,386 |
| 2024-06-12 | 3.932 | 3.982 | 3.932 | 3.955 | 3.683 | 24,330 |
| 2024-06-11 | 3.983 | 4.046 | 3.938 | 3.957 | 3.685 | 38,663 |
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.