Koninklijke BAM Groep NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	2.450	2.486	2.444	2.486	2.040	100,269
2022-10-07	2.490	2.500	2.452	2.456	2.015	94,080
2022-10-06	2.542	2.542	2.500	2.503	2.054	75,730
2022-10-05	2.636	2.636	2.524	2.528	2.074	114,828
2022-10-04	2.621	2.642	2.606	2.633	2.160	178,912
2022-10-03	2.494	2.596	2.494	2.585	2.121	65,468
2022-09-30	2.502	2.534	2.502	2.530	2.076	115,334
2022-09-29	2.542	2.542	2.466	2.498	2.050	109,852
2022-09-28	2.555	2.562	2.468	2.557	2.098	149,250
2022-09-27	2.606	2.630	2.570	2.589	2.124	701,683
2022-09-26	2.612	2.626	2.576	2.604	2.137	177,603
2022-09-23	2.724	2.724	2.620	2.635	2.162	214,832
2022-09-22	2.790	2.790	2.766	2.783	2.283	120,702
2022-09-21	2.770	2.808	2.742	2.804	2.301	147,450
2022-09-20	2.800	2.852	2.770	2.770	2.273	86,476
2022-09-16	2.870	2.870	2.832	2.863	2.349	129,024
2022-09-15	2.900	2.942	2.900	2.901	2.380	156,074
2022-09-14	2.852	2.924	2.852	2.924	2.399	290,540
2022-09-13	2.916	2.916	2.842	2.875	2.359	491,906
2022-09-12	2.860	2.936	2.860	2.922	2.398	146,084
2022-09-09	2.794	2.864	2.794	2.846	2.335	85,001
2022-09-08	2.742	2.788	2.742	2.772	2.274	93,815
2022-09-07	2.730	2.776	2.718	2.743	2.251	108,465
2022-09-06	2.720	2.768	2.718	2.743	2.251	85,424
2022-09-05	2.668	2.732	2.668	2.709	2.223	177,930
2022-09-02	2.612	2.700	2.612	2.684	2.202	241,256
2022-09-01	2.627	2.644	2.594	2.618	2.148	193,280
2022-08-31	2.660	2.682	2.660	2.665	2.187	1,236,270
2022-08-30	2.700	2.700	2.635	2.635	2.162	122,342
2022-08-26	2.772	2.812	2.656	2.658	2.181	223,414
2022-08-25	2.762	2.794	2.762	2.781	2.282	76,744
2022-08-24	2.677	2.738	2.660	2.732	2.242	116,025
2022-08-23	2.658	2.710	2.658	2.675	2.195	100,144
2022-08-22	2.670	2.670	2.614	2.669	2.190	253,355
2022-08-19	2.781	2.818	2.700	2.720	2.232	229,154
2022-08-18	2.640	2.780	2.560	2.774	2.276	620,931
2022-08-17	2.505	2.505	2.446	2.505	2.055	229,965
2022-08-16	2.507	2.528	2.484	2.488	2.041	554,495
2022-08-15	2.549	2.558	2.492	2.509	2.059	128,076
2022-08-12	2.410	2.538	2.410	2.532	2.078	125,078
2022-08-11	2.349	2.397	2.348	2.397	1.967	205,181
2022-08-10	2.298	2.346	2.298	2.334	1.915	157,669
2022-08-09	2.362	2.362	2.298	2.298	1.886	30,977
2022-08-08	2.341	2.358	2.330	2.345	1.924	54,416
2022-08-05	2.313	2.342	2.304	2.334	1.915	59,184
2022-08-04	2.326	2.338	2.308	2.311	1.896	76,971
2022-08-03	2.306	2.324	2.306	2.320	1.904	31,907
2022-08-02	2.303	2.308	2.278	2.305	1.891	108,582
2022-08-01	2.390	2.390	2.336	2.357	1.934	82,409
2022-07-29	2.366	2.398	2.366	2.383	1.955	36,017
2022-07-28	2.306	2.354	2.306	2.313	1.898	144,280
2022-07-27	2.272	2.300	2.272	2.298	1.886	32,598
2022-07-26	2.290	2.290	2.255	2.263	1.857	39,789
2022-07-25	2.320	2.328	2.310	2.315	1.899	52,173
2022-07-22	2.330	2.332	2.306	2.315	1.899	38,975
2022-07-21	2.338	2.338	2.308	2.311	1.896	32,482
2022-07-20	2.320	2.362	2.320	2.336	1.917	129,202
2022-07-19	2.313	2.344	2.294	2.336	1.917	68,908
2022-07-18	2.301	2.326	2.296	2.311	1.896	117,775
2022-07-15	2.242	2.296	2.242	2.288	1.877	176,160

← NewerPage 18 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.