Koninklijke BAM Groep NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	1.765	1.775	1.762	1.766	1.561	78,694
2023-06-28	1.800	1.800	1.740	1.742	1.539	1,003,358
2023-06-27	1.789	1.798	1.764	1.780	1.573	236,838
2023-06-26	1.820	1.820	1.763	1.779	1.572	408,253
2023-06-23	1.856	1.856	1.811	1.828	1.615	72,175
2023-06-22	1.875	1.875	1.848	1.858	1.641	66,529
2023-06-21	1.874	1.894	1.874	1.894	1.673	82,121
2023-06-20	1.890	1.890	1.877	1.883	1.664	159,901
2023-06-19	1.903	1.914	1.881	1.897	1.676	298,353
2023-06-16	1.936	1.945	1.915	1.920	1.697	43,725
2023-06-15	1.939	1.939	1.917	1.917	1.694	57,973
2023-06-14	1.970	1.972	1.942	1.949	1.722	86,339
2023-06-13	1.965	1.970	1.943	1.957	1.729	727,762
2023-06-12	1.990	1.990	1.965	1.967	1.738	341,060
2023-06-09	1.983	1.993	1.966	1.989	1.758	104,581
2023-06-08	1.965	1.987	1.965	1.967	1.738	184,537
2023-06-07	1.961	1.961	1.916	1.955	1.727	602,731
2023-06-06	1.961	1.962	1.939	1.960	1.732	62,039
2023-06-05	1.960	1.985	1.957	1.963	1.734	77,572
2023-06-02	1.922	1.961	1.922	1.960	1.732	44,705
2023-06-01	1.906	1.919	1.900	1.913	1.691	248,317
2023-05-31	1.916	1.916	1.900	1.913	1.690	171,952
2023-05-30	1.957	1.971	1.925	1.928	1.704	155,848
2023-05-26	1.911	1.935	1.900	1.932	1.707	79,625
2023-05-25	1.929	1.929	1.893	1.917	1.694	144,180
2023-05-24	1.952	1.952	1.923	1.936	1.711	130,227
2023-05-23	1.935	1.964	1.935	1.955	1.727	302,850
2023-05-22	1.920	1.947	1.916	1.926	1.702	294,672
2023-05-19	1.904	1.915	1.894	1.908	1.686	193,500
2023-05-18	1.911	1.920	1.890	1.901	1.680	167,343
2023-05-17	1.905	1.907	1.894	1.894	1.673	110,218
2023-05-16	1.903	1.903	1.878	1.897	1.676	213,446
2023-05-15	1.904	1.904	1.894	1.894	1.673	222,920
2023-05-12	1.880	1.904	1.876	1.882	1.663	114,413
2023-05-11	1.942	1.942	1.872	1.878	1.659	113,659
2023-05-10	1.947	1.947	1.922	1.925	1.701	125,984
2023-05-09	1.972	1.973	1.920	1.936	1.710	734,464
2023-05-05	1.944	1.980	1.944	1.972	1.743	180,365
2023-05-04	1.945	1.960	1.824	1.936	1.710	248,789
2023-05-03	1.984	2.014	1.984	2.004	1.771	154,370
2023-05-02	1.974	2.046	1.970	2.012	1.778	2,218,638
2023-04-28	1.992	1.992	1.958	1.980	1.749	152,782
2023-04-27	1.988	1.995	1.976	1.995	1.763	503,634
2023-04-26	1.966	2.018	1.966	1.976	1.746	273,804
2023-04-25	2.018	2.020	1.966	1.983	1.752	378,105
2023-04-24	2.028	2.030	2.004	2.005	1.771	302,697
2023-04-21	2.020	2.020	1.993	2.009	1.775	110,188
2023-04-20	2.040	2.062	2.026	2.029	1.793	253,041
2023-04-19	2.037	2.050	2.022	2.049	1.810	76,756
2023-04-18	2.031	2.040	2.020	2.028	1.792	157,121
2023-04-17	2.058	2.060	2.020	2.023	1.788	287,966
2023-04-14	2.036	2.036	1.983	2.025	1.789	646,868
2023-04-13	2.086	2.118	2.060	2.098	1.721	219,931
2023-04-12	2.096	2.096	2.034	2.046	1.679	215,657
2023-04-11	2.094	2.100	2.072	2.077	1.704	124,540
2023-04-06	2.071	2.086	2.060	2.065	1.694	456,069
2023-04-05	2.156	2.156	2.054	2.069	1.698	327,671
2023-04-04	2.198	2.198	2.140	2.153	1.767	203,560
2023-04-03	2.200	2.204	2.176	2.176	1.785	161,781
2023-03-31	2.200	2.200	2.182	2.193	1.799	220,746

← NewerPage 15 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.