Koninklijke BAM Groep NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	2.350	2.392	2.350	2.385	1.957	151,222
2023-01-04	2.278	2.374	2.278	2.360	1.936	299,109
2023-01-03	2.234	2.278	2.234	2.263	1.857	189,145
2022-12-30	2.168	2.204	2.168	2.183	1.791	146,652
2022-12-29	2.134	2.172	2.134	2.172	1.782	126,175
2022-12-28	2.147	2.148	2.126	2.134	1.751	86,222
2022-12-23	2.116	2.152	2.116	2.128	1.746	77,222
2022-12-22	2.130	2.152	2.098	2.111	1.732	117,246
2022-12-21	2.080	2.124	2.074	2.124	1.743	72,126
2022-12-20	2.080	2.082	2.030	2.082	1.708	88,224
2022-12-19	2.104	2.104	2.076	2.077	1.704	94,158
2022-12-16	2.109	2.110	2.064	2.096	1.720	263,763
2022-12-15	2.107	2.124	2.086	2.124	1.743	47,774
2022-12-14	2.140	2.140	2.112	2.113	1.734	86,633
2022-12-13	2.130	2.188	2.122	2.168	1.779	546,118
2022-12-12	2.141	2.160	2.110	2.124	1.743	95,742
2022-12-09	2.164	2.164	2.126	2.149	1.763	80,497
2022-12-08	2.160	2.168	2.146	2.164	1.776	178,974
2022-12-07	2.164	2.176	2.150	2.164	1.776	111,967
2022-12-06	2.230	2.230	2.164	2.164	1.776	131,939
2022-12-05	2.261	2.286	2.246	2.273	1.865	135,363
2022-12-02	2.250	2.268	2.240	2.265	1.858	70,311
2022-12-01	2.252	2.296	2.236	2.258	1.853	399,781
2022-11-30	2.225	2.236	2.223	2.223	1.824	111,952
2022-11-29	2.212	2.224	2.212	2.212	1.815	127,024
2022-11-28	2.228	2.228	2.204	2.221	1.822	98,935
2022-11-25	2.221	2.238	2.213	2.221	1.822	76,612
2022-11-24	2.221	2.246	2.214	2.227	1.827	538,494
2022-11-23	2.189	2.222	2.184	2.212	1.815	225,034
2022-11-22	2.181	2.196	2.164	2.195	1.801	103,806
2022-11-21	2.149	2.180	2.142	2.164	1.776	202,862
2022-11-18	2.141	2.156	2.122	2.153	1.767	157,458
2022-11-17	2.108	2.138	2.108	2.134	1.751	125,445
2022-11-16	2.143	2.152	2.105	2.105	1.727	152,967
2022-11-15	2.136	2.136	2.136	2.136	1.753	687,562
2022-11-14	2.146	2.146	2.114	2.136	1.753	108,226
2022-11-11	2.102	2.138	2.102	2.136	1.753	199,988
2022-11-10	2.035	2.104	2.030	2.098	1.721	198,912
2022-11-09	2.050	2.054	2.026	2.035	1.670	220,105
2022-11-08	2.050	2.054	2.006	2.035	1.669	276,160
2022-11-07	1.988	2.048	1.961	2.026	1.662	537,509
2022-11-04	2.028	2.046	1.917	1.960	1.608	1,049,075
2022-11-03	2.052	2.052	1.967	2.003	1.643	971,239
2022-11-02	2.225	2.228	2.044	2.052	1.683	361,762
2022-11-01	2.223	2.223	2.223	2.223	1.824	236,752
2022-10-31	2.189	2.220	2.171	2.210	1.813	157,495
2022-10-28	2.162	2.162	2.162	2.162	1.774	90,008
2022-10-27	2.151	2.151	2.151	2.151	1.765	104,885
2022-10-26	2.122	2.122	2.122	2.122	1.741	88,063
2022-10-25	2.092	2.092	2.092	2.092	1.717	110,438
2022-10-24	2.071	2.102	2.064	2.090	1.715	202,121
2022-10-21	2.050	2.050	2.050	2.050	1.682	137,947
2022-10-20	2.111	2.111	2.111	2.111	1.732	1,333,628
2022-10-19	2.126	2.126	2.088	2.090	1.715	116,436
2022-10-18	2.130	2.178	2.105	2.105	1.727	261,670
2022-10-17	2.270	2.270	1.964	2.092	1.717	1,103,726
2022-10-14	2.385	2.424	2.354	2.370	1.945	165,049
2022-10-13	2.353	2.384	2.288	2.376	1.950	130,414
2022-10-12	2.422	2.422	2.357	2.357	1.934	155,884
2022-10-11	2.435	2.449	2.420	2.427	1.991	80,344

← NewerPage 17 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.