Koninklijke BAM Groep NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	2.144	2.216	2.144	2.200	1.805	164,439
2023-03-29	2.090	2.102	2.068	2.092	1.717	107,953
2023-03-28	2.102	2.134	2.062	2.063	1.693	89,944
2023-03-27	2.130	2.140	2.094	2.115	1.735	63,688
2023-03-24	2.174	2.174	2.098	2.111	1.732	108,428
2023-03-23	2.204	2.214	2.174	2.189	1.796	80,986
2023-03-22	2.236	2.236	2.200	2.200	1.805	52,420
2023-03-21	2.197	2.260	2.182	2.242	1.840	184,121
2023-03-20	2.102	2.196	2.102	2.174	1.784	625,988
2023-03-17	2.226	2.226	2.168	2.202	1.807	367,168
2023-03-16	2.240	2.248	2.142	2.195	1.801	179,642
2023-03-15	2.292	2.292	2.194	2.240	1.838	617,864
2023-03-14	2.309	2.330	2.274	2.305	1.891	172,612
2023-03-13	2.349	2.362	2.290	2.317	1.901	251,474
2023-03-10	2.398	2.398	2.354	2.385	1.957	205,107
2023-03-09	2.446	2.446	2.424	2.444	2.005	102,204
2023-03-08	2.421	2.458	2.410	2.454	2.014	74,531
2023-03-07	2.480	2.490	2.446	2.448	2.009	102,261
2023-03-06	2.462	2.494	2.462	2.488	2.041	37,901
2023-03-03	2.465	2.486	2.464	2.465	2.023	118,052
2023-03-02	2.442	2.464	2.426	2.458	2.017	123,895
2023-03-01	2.432	2.460	2.432	2.440	2.002	55,541
2023-02-28	2.438	2.438	2.418	2.435	1.998	38,565
2023-02-27	2.420	2.456	2.420	2.446	2.007	105,401
2023-02-24	2.440	2.452	2.396	2.408	1.976	120,105
2023-02-23	2.429	2.446	2.398	2.440	2.002	199,634
2023-02-22	2.478	2.478	2.404	2.425	1.990	413,442
2023-02-21	2.509	2.518	2.484	2.505	2.055	111,336
2023-02-20	2.560	2.560	2.468	2.501	2.052	302,303
2023-02-17	2.636	2.636	2.532	2.564	2.104	667,747
2023-02-16	2.660	2.846	2.660	2.663	2.185	722,001
2023-02-15	2.528	2.560	2.500	2.528	2.074	92,144
2023-02-14	2.501	2.528	2.480	2.526	2.073	64,312
2023-02-13	2.520	2.546	2.494	2.507	2.057	140,309
2023-02-10	2.406	2.524	2.406	2.507	2.057	245,164
2023-02-09	2.396	2.436	2.396	2.421	1.986	126,018
2023-02-08	2.351	2.378	2.351	2.355	1.932	43,676
2023-02-07	2.330	2.330	2.300	2.311	1.896	31,050
2023-02-06	2.348	2.348	2.322	2.322	1.905	32,285
2023-02-03	2.370	2.370	2.346	2.366	1.941	77,136
2023-02-02	2.348	2.388	2.348	2.374	1.948	197,015
2023-02-01	2.330	2.368	2.319	2.320	1.904	1,499,052
2023-01-31	2.346	2.346	2.328	2.328	1.910	239,395
2023-01-30	2.374	2.374	2.354	2.370	1.945	34,522
2023-01-27	2.357	2.380	2.351	2.360	1.936	78,815
2023-01-26	2.349	2.366	2.336	2.360	1.936	160,079
2023-01-25	2.368	2.368	2.340	2.343	1.922	59,940
2023-01-24	2.410	2.410	2.368	2.374	1.948	55,753
2023-01-23	2.392	2.428	2.392	2.418	1.984	61,524
2023-01-20	2.381	2.400	2.381	2.381	1.954	66,822
2023-01-19	2.393	2.398	2.352	2.372	1.946	156,667
2023-01-18	2.429	2.430	2.400	2.418	1.984	114,000
2023-01-17	2.430	2.456	2.430	2.450	2.010	101,714
2023-01-16	2.376	2.446	2.376	2.440	2.002	109,261
2023-01-13	2.370	2.400	2.370	2.395	1.965	111,055
2023-01-12	2.374	2.374	2.340	2.364	1.940	137,707
2023-01-11	2.376	2.378	2.354	2.370	1.945	91,892
2023-01-10	2.388	2.388	2.366	2.387	1.959	67,799
2023-01-09	2.402	2.430	2.402	2.416	1.982	82,409
2023-01-06	2.370	2.388	2.362	2.383	1.955	179,886

← NewerPage 16 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.