Koninklijke BAM Groep NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	1.933	1.933	1.895	1.915	1.692	79,013
2023-09-20	1.905	1.944	1.898	1.927	1.702	93,224
2023-09-19	1.908	1.925	1.908	1.911	1.688	68,151
2023-09-18	1.948	1.948	1.902	1.902	1.681	816,762
2023-09-15	1.951	1.976	1.945	1.955	1.727	198,136
2023-09-14	1.930	1.946	1.925	1.928	1.704	40,961
2023-09-13	1.936	1.937	1.924	1.936	1.710	39,044
2023-09-12	1.940	1.949	1.932	1.936	1.711	16,769
2023-09-11	1.933	1.949	1.933	1.938	1.712	32,142
2023-09-08	1.900	1.928	1.900	1.926	1.702	78,469
2023-09-07	1.915	1.915	1.899	1.900	1.679	80,666
2023-09-06	1.923	1.929	1.900	1.919	1.695	72,150
2023-09-05	1.944	1.959	1.926	1.926	1.702	22,110
2023-09-04	1.967	1.976	1.954	1.967	1.738	37,626
2023-09-01	1.970	1.977	1.952	1.967	1.738	13,491
2023-08-31	1.953	1.975	1.953	1.970	1.741	39,171
2023-08-30	1.951	1.964	1.945	1.953	1.726	63,798
2023-08-29	1.941	1.959	1.941	1.959	1.731	151,055
2023-08-28	1.937	1.943	1.928	1.937	1.712	17,836
2023-08-25	1.930	1.930	1.917	1.920	1.697	36,413
2023-08-24	1.970	1.977	1.925	1.925	1.701	150,895
2023-08-23	1.940	1.961	1.931	1.957	1.729	82,712
2023-08-22	1.927	1.944	1.927	1.928	1.704	54,365
2023-08-21	1.940	1.950	1.919	1.930	1.706	57,827
2023-08-18	1.953	1.984	1.921	1.921	1.697	164,331
2023-08-17	1.996	1.996	1.885	1.987	1.756	305,896
2023-08-16	2.012	2.026	1.994	2.004	1.771	162,226
2023-08-15	2.030	2.030	2.010	2.027	1.791	34,345
2023-08-14	2.118	2.118	2.028	2.037	1.800	76,488
2023-08-11	2.109	2.122	2.094	2.115	1.869	29,167
2023-08-10	2.111	2.126	2.107	2.107	1.862	23,514
2023-08-09	2.086	2.106	2.086	2.089	1.846	24,059
2023-08-08	2.090	2.100	2.064	2.067	1.827	64,234
2023-08-07	2.080	2.104	2.076	2.101	1.857	72,119
2023-08-04	2.046	2.082	2.046	2.067	1.827	22,608
2023-08-03	2.044	2.052	2.036	2.039	1.801	39,496
2023-08-02	2.074	2.074	2.048	2.060	1.820	143,510
2023-08-01	2.116	2.116	2.082	2.096	1.852	93,713
2023-07-31	2.110	2.128	2.110	2.115	1.869	24,059
2023-07-28	2.107	2.132	2.064	2.107	1.862	111,399
2023-07-27	2.080	2.108	2.074	2.098	1.854	114,616
2023-07-26	2.104	2.106	2.062	2.083	1.840	41,210
2023-07-25	2.086	2.104	2.076	2.104	1.859	181,554
2023-07-24	2.075	2.086	2.050	2.075	1.833	215,495
2023-07-21	2.071	2.090	2.058	2.062	1.822	187,690
2023-07-20	2.060	2.104	2.056	2.098	1.854	63,110
2023-07-19	2.030	2.076	2.030	2.067	1.827	62,760
2023-07-18	1.964	2.008	1.964	1.995	1.763	71,876
2023-07-17	1.973	1.973	1.938	1.938	1.713	127,057
2023-07-14	1.960	2.004	1.943	1.981	1.751	183,180
2023-07-13	1.924	1.987	1.921	1.968	1.739	239,997
2023-07-12	1.891	1.933	1.890	1.920	1.697	93,870
2023-07-11	1.850	1.887	1.850	1.869	1.652	116,370
2023-07-10	1.831	1.850	1.825	1.836	1.622	79,940
2023-07-07	1.811	1.822	1.800	1.822	1.610	169,184
2023-07-06	1.817	1.817	1.796	1.801	1.592	139,980
2023-07-05	1.840	1.840	1.822	1.827	1.615	30,419
2023-07-04	1.821	1.846	1.816	1.831	1.618	31,840
2023-07-03	1.767	1.825	1.767	1.821	1.609	91,691
2023-06-30	1.771	1.784	1.765	1.767	1.562	235,546

← NewerPage 14 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.