Koninklijke BAM Groep NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	3.410	3.439	3.384	3.387	2.993	106,324
2024-03-11	3.387	3.408	3.374	3.383	2.990	92,470
2024-03-08	3.440	3.462	3.408	3.418	3.020	199,930
2024-03-07	3.349	3.436	3.330	3.406	3.010	1,089,917
2024-03-06	3.284	3.348	3.284	3.328	2.941	78,700
2024-03-05	3.286	3.304	3.250	3.280	2.899	94,686
2024-03-04	3.261	3.306	3.174	3.275	2.894	235,021
2024-03-01	3.328	3.334	3.262	3.290	2.907	145,156
2024-02-29	3.288	3.320	3.260	3.298	2.914	230,600
2024-02-28	3.252	3.286	3.248	3.256	2.877	74,251
2024-02-27	3.218	3.262	3.208	3.248	2.870	168,042
2024-02-26	3.218	3.224	3.186	3.216	2.842	89,128
2024-02-23	3.134	3.218	3.132	3.214	2.840	156,837
2024-02-22	3.058	3.145	3.058	3.145	2.779	2,074,886
2024-02-21	3.136	3.168	2.996	3.052	2.697	351,384
2024-02-20	3.101	3.138	3.072	3.122	2.759	168,802
2024-02-19	3.042	3.108	3.014	3.094	2.734	224,071
2024-02-16	3.004	3.088	2.920	3.016	2.665	761,109
2024-02-15	2.770	3.046	2.770	3.016	2.665	714,156
2024-02-14	2.478	2.562	2.478	2.551	2.254	150,046
2024-02-13	2.623	2.624	2.452	2.469	2.182	100,730
2024-02-12	2.592	2.626	2.592	2.616	2.312	90,948
2024-02-09	2.625	2.630	2.576	2.597	2.295	51,919
2024-02-08	2.568	2.630	2.560	2.623	2.318	110,705
2024-02-07	2.530	2.586	2.514	2.572	2.273	171,101
2024-02-06	2.508	2.526	2.508	2.509	2.217	122,008
2024-02-05	2.501	2.518	2.470	2.484	2.195	91,827
2024-02-02	2.541	2.544	2.504	2.513	2.221	72,103
2024-02-01	2.558	2.558	2.510	2.513	2.221	130,660
2024-01-31	2.564	2.568	2.550	2.564	2.266	109,131
2024-01-30	2.581	2.594	2.564	2.576	2.276	64,763
2024-01-29	2.616	2.616	2.568	2.587	2.286	67,337
2024-01-26	2.592	2.626	2.592	2.621	2.316	1,504,290
2024-01-25	2.635	2.638	2.604	2.604	2.301	81,757
2024-01-24	2.648	2.654	2.634	2.654	2.345	71,152
2024-01-23	2.623	2.648	2.602	2.633	2.327	97,368
2024-01-22	2.580	2.631	2.580	2.631	2.325	258,698
2024-01-19	2.581	2.610	2.560	2.566	2.268	92,945
2024-01-18	2.526	2.578	2.524	2.564	2.266	108,980
2024-01-17	2.540	2.540	2.520	2.526	2.232	164,461
2024-01-16	2.580	2.580	2.562	2.562	2.264	36,548
2024-01-15	2.610	2.618	2.574	2.581	2.281	112,002
2024-01-12	2.560	2.636	2.560	2.631	2.325	86,209
2024-01-11	2.543	2.554	2.527	2.536	2.241	78,144
2024-01-10	2.511	2.544	2.510	2.517	2.224	58,305
2024-01-09	2.486	2.510	2.472	2.507	2.215	231,655
2024-01-08	2.456	2.488	2.340	2.482	2.193	65,259
2024-01-05	2.450	2.460	2.412	2.446	2.162	163,933
2024-01-04	2.438	2.464	2.438	2.442	2.158	68,529
2024-01-03	2.469	2.470	2.423	2.423	2.141	145,037
2024-01-02	2.458	2.488	2.430	2.461	2.175	92,187
2023-12-29	2.450	2.458	2.418	2.452	2.167	132,945
2023-12-28	2.450	2.460	2.428	2.452	2.167	52,441
2023-12-27	2.442	2.468	2.442	2.448	2.163	75,909
2023-12-22	2.444	2.448	2.420	2.440	2.156	1,624,854
2023-12-21	2.454	2.454	2.414	2.429	2.146	111,033
2023-12-20	2.486	2.486	2.456	2.482	2.193	135,033
2023-12-19	2.430	2.486	2.430	2.480	2.192	167,008
2023-12-18	2.484	2.484	2.418	2.418	2.137	133,492
2023-12-15	2.484	2.498	2.482	2.496	2.206	138,026

← NewerPage 12 of 22 · 1,263 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.