Koninklijke BAM Groep NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	2.484	2.498	2.482	2.496	2.206	138,026
2023-12-14	2.472	2.514	2.472	2.488	2.199	210,998
2023-12-13	2.471	2.492	2.454	2.477	2.189	1,771,420
2023-12-12	2.494	2.506	2.466	2.480	2.192	356,634
2023-12-11	2.541	2.542	2.488	2.488	2.199	93,662
2023-12-08	2.524	2.556	2.524	2.528	2.234	85,079
2023-12-07	2.508	2.550	2.508	2.549	2.253	95,829
2023-12-06	2.510	2.550	2.510	2.522	2.229	169,279
2023-12-05	2.530	2.538	2.510	2.511	2.219	168,989
2023-12-04	2.587	2.598	2.538	2.538	2.243	297,809
2023-12-01	2.544	2.593	2.544	2.593	2.291	113,138
2023-11-30	2.680	2.680	2.496	2.515	2.222	205,079
2023-11-29	2.640	2.682	2.614	2.682	2.370	153,195
2023-11-28	2.581	2.628	2.574	2.604	2.301	3,874,289
2023-11-27	2.562	2.600	2.562	2.593	2.291	89,139
2023-11-24	2.584	2.584	2.564	2.564	2.266	72,067
2023-11-23	2.576	2.592	2.554	2.589	2.288	109,309
2023-11-22	2.530	2.570	2.512	2.564	2.266	634,509
2023-11-21	2.498	2.546	2.490	2.522	2.229	193,985
2023-11-20	2.517	2.544	2.490	2.501	2.210	172,918
2023-11-17	2.492	2.512	2.482	2.498	2.207	223,518
2023-11-16	2.484	2.490	2.446	2.477	2.189	230,100
2023-11-15	2.461	2.470	2.438	2.446	2.162	236,735
2023-11-14	2.400	2.476	2.398	2.454	2.169	224,512
2023-11-13	2.356	2.400	2.356	2.387	2.109	329,782
2023-11-10	2.341	2.358	2.310	2.338	2.066	205,400
2023-11-09	2.233	2.336	2.224	2.336	2.064	716,610
2023-11-08	2.227	2.250	2.212	2.244	1.983	414,177
2023-11-07	2.221	2.240	2.200	2.233	1.973	182,989
2023-11-06	2.204	2.250	2.204	2.227	1.968	160,172
2023-11-03	2.170	2.216	2.170	2.191	1.936	165,049
2023-11-02	2.050	2.190	2.046	2.149	1.899	425,244
2023-11-01	1.951	1.987	1.941	1.972	1.743	78,367
2023-10-31	1.932	1.957	1.932	1.957	1.729	169,442
2023-10-30	1.911	1.929	1.911	1.915	1.692	117,940
2023-10-27	1.870	1.903	1.870	1.899	1.678	27,634
2023-10-26	1.824	1.874	1.824	1.867	1.650	52,715
2023-10-25	1.862	1.876	1.820	1.835	1.621	87,365
2023-10-24	1.860	1.877	1.857	1.862	1.645	48,379
2023-10-23	1.864	1.875	1.810	1.846	1.631	164,848
2023-10-20	1.874	1.874	1.864	1.871	1.653	42,944
2023-10-19	1.852	1.889	1.852	1.874	1.656	81,016
2023-10-18	1.891	1.911	1.863	1.874	1.656	131,644
2023-10-17	1.911	1.911	1.885	1.901	1.680	55,447
2023-10-16	1.900	1.908	1.874	1.906	1.684	42,174
2023-10-13	1.920	1.920	1.880	1.883	1.664	109,879
2023-10-12	1.947	1.947	1.925	1.932	1.707	53,508
2023-10-11	1.940	1.960	1.931	1.941	1.715	28,426
2023-10-10	1.925	1.972	1.925	1.967	1.738	77,849
2023-10-09	1.911	1.926	1.911	1.911	1.689	20,990
2023-10-06	1.900	1.928	1.900	1.923	1.699	34,984
2023-10-05	1.909	1.909	1.901	1.901	1.680	17,457
2023-10-04	1.900	1.941	1.891	1.906	1.684	84,446
2023-10-03	1.983	1.985	1.890	1.891	1.671	166,417
2023-10-02	2.031	2.056	1.986	2.002	1.769	109,310
2023-09-29	1.940	2.032	1.940	2.022	1.786	186,244
2023-09-28	1.902	1.925	1.902	1.907	1.685	49,879
2023-09-27	1.898	1.914	1.895	1.908	1.686	69,094
2023-09-26	1.904	1.909	1.900	1.902	1.681	31,055
2023-09-25	1.921	1.921	1.892	1.905	1.683	52,650

← NewerPage 13 of 22 · 1,269 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.