Koninklijke BAM Groep NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 3.941 | 3.984 | 3.900 | 3.964 | 3.691 | 30,070 |
| 2024-06-07 | 3.983 | 3.996 | 3.930 | 3.943 | 3.672 | 49,426 |
| 2024-06-06 | 4.021 | 4.058 | 3.976 | 3.976 | 3.702 | 43,007 |
| 2024-06-05 | 3.966 | 4.012 | 3.966 | 4.012 | 3.736 | 12,580 |
| 2024-06-04 | 3.970 | 4.000 | 3.938 | 3.947 | 3.675 | 12,664 |
| 2024-06-03 | 3.870 | 4.030 | 3.870 | 3.955 | 3.683 | 47,559 |
| 2024-05-31 | 3.837 | 3.854 | 3.827 | 3.827 | 3.564 | 13,377 |
| 2024-05-30 | 3.831 | 3.854 | 3.824 | 3.846 | 3.581 | 23,797 |
| 2024-05-29 | 3.856 | 3.866 | 3.814 | 3.831 | 3.567 | 23,526 |
| 2024-05-28 | 3.920 | 3.948 | 3.868 | 3.882 | 3.615 | 56,522 |
| 2024-05-24 | 3.909 | 3.962 | 3.884 | 3.962 | 3.689 | 36,520 |
| 2024-05-23 | 3.774 | 3.898 | 3.774 | 3.896 | 3.628 | 19,340 |
| 2024-05-22 | 3.738 | 3.830 | 3.738 | 3.804 | 3.542 | 24,487 |
| 2024-05-21 | 3.705 | 3.732 | 3.698 | 3.722 | 3.466 | 34,889 |
| 2024-05-20 | 3.701 | 3.738 | 3.700 | 3.734 | 3.477 | 10,609 |
| 2024-05-17 | 3.670 | 3.699 | 3.670 | 3.677 | 3.424 | 18,098 |
| 2024-05-16 | 3.707 | 3.728 | 3.675 | 3.675 | 3.422 | 32,130 |
| 2024-05-15 | 3.692 | 3.712 | 3.672 | 3.703 | 3.448 | 11,882 |
| 2024-05-14 | 3.560 | 3.710 | 3.560 | 3.669 | 3.417 | 13,384 |
| 2024-05-13 | 3.496 | 3.538 | 3.484 | 3.517 | 3.275 | 8,397 |
| 2024-05-10 | 3.466 | 3.514 | 3.466 | 3.505 | 3.264 | 5,805 |
| 2024-05-09 | 3.454 | 3.458 | 3.430 | 3.437 | 3.201 | 7,701 |
| 2024-05-08 | 3.414 | 3.466 | 3.386 | 3.454 | 3.216 | 23,400 |
| 2024-05-07 | 3.429 | 3.438 | 3.390 | 3.425 | 3.189 | 17,785 |
| 2024-05-03 | 3.440 | 3.460 | 3.334 | 3.372 | 3.140 | 49,623 |
| 2024-05-02 | 3.421 | 3.450 | 3.130 | 3.402 | 3.168 | 72,837 |
| 2024-05-01 | 3.861 | 3.861 | 3.861 | 3.861 | 3.595 | 0 |
| 2024-04-30 | 3.896 | 3.920 | 3.800 | 3.861 | 3.595 | 172,522 |
| 2024-04-29 | 3.901 | 3.924 | 3.872 | 3.873 | 3.607 | 91,720 |
| 2024-04-26 | 3.892 | 3.932 | 3.876 | 3.898 | 3.630 | 147,606 |
| 2024-04-25 | 4.031 | 4.032 | 3.869 | 3.869 | 3.603 | 64,399 |
| 2024-04-24 | 3.989 | 4.040 | 3.986 | 4.029 | 3.752 | 58,064 |
| 2024-04-23 | 3.829 | 3.988 | 3.796 | 3.960 | 3.688 | 282,813 |
| 2024-04-22 | 3.781 | 3.833 | 3.764 | 3.833 | 3.569 | 83,391 |
| 2024-04-19 | 3.785 | 3.828 | 3.760 | 3.789 | 3.528 | 65,029 |
| 2024-04-18 | 3.812 | 3.848 | 3.782 | 3.797 | 3.536 | 47,750 |
| 2024-04-17 | 3.774 | 3.844 | 3.774 | 3.831 | 3.567 | 113,516 |
| 2024-04-16 | 3.770 | 3.794 | 3.714 | 3.757 | 3.499 | 177,542 |
| 2024-04-15 | 3.783 | 3.870 | 3.783 | 3.783 | 3.523 | 2,339,812 |
| 2024-04-12 | 3.840 | 3.890 | 3.772 | 3.856 | 3.591 | 118,759 |
| 2024-04-11 | 3.941 | 3.988 | 3.906 | 3.920 | 3.464 | 145,300 |
| 2024-04-10 | 3.978 | 3.988 | 3.890 | 3.970 | 3.508 | 307,696 |
| 2024-04-09 | 4.074 | 4.074 | 3.966 | 3.974 | 3.512 | 168,650 |
| 2024-04-08 | 3.989 | 4.074 | 3.976 | 4.040 | 3.570 | 142,163 |
| 2024-04-05 | 3.905 | 3.982 | 3.838 | 3.962 | 3.501 | 164,006 |
| 2024-04-04 | 3.702 | 4.028 | 3.702 | 3.907 | 3.453 | 626,572 |
| 2024-04-03 | 3.477 | 3.538 | 3.464 | 3.515 | 3.106 | 6,500,298 |
| 2024-04-02 | 3.520 | 3.520 | 3.462 | 3.482 | 3.077 | 89,288 |
| 2024-03-28 | 3.517 | 3.528 | 3.480 | 3.496 | 3.089 | 109,947 |
| 2024-03-27 | 3.458 | 3.536 | 3.458 | 3.520 | 3.111 | 184,103 |
| 2024-03-26 | 3.410 | 3.450 | 3.398 | 3.440 | 3.040 | 60,636 |
| 2024-03-25 | 3.328 | 3.414 | 3.274 | 3.381 | 2.988 | 154,648 |
| 2024-03-22 | 3.368 | 3.378 | 3.317 | 3.317 | 2.931 | 105,938 |
| 2024-03-21 | 3.400 | 3.418 | 3.360 | 3.360 | 2.969 | 82,213 |
| 2024-03-20 | 3.387 | 3.410 | 3.360 | 3.368 | 2.976 | 1,816,929 |
| 2024-03-19 | 3.400 | 3.422 | 3.360 | 3.421 | 3.023 | 93,336 |
| 2024-03-18 | 3.450 | 3.480 | 3.394 | 3.421 | 3.023 | 94,080 |
| 2024-03-15 | 3.400 | 3.476 | 3.396 | 3.442 | 3.042 | 110,618 |
| 2024-03-14 | 3.421 | 3.434 | 3.374 | 3.397 | 3.002 | 78,426 |
| 2024-03-13 | 3.408 | 3.430 | 3.408 | 3.423 | 3.025 | 88,530 |
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.