Koninklijke BAM Groep NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	2.242	2.296	2.242	2.288	1.877	176,160
2022-07-14	2.261	2.266	2.193	2.193	1.799	195,290
2022-07-13	2.272	2.272	2.214	2.229	1.829	89,800
2022-07-12	2.306	2.306	2.260	2.296	1.884	68,761
2022-07-11	2.296	2.348	2.296	2.307	1.893	136,884
2022-07-08	2.277	2.330	2.252	2.315	1.899	103,908
2022-07-07	2.210	2.258	2.210	2.254	1.849	104,479
2022-07-06	2.178	2.218	2.178	2.200	1.805	35,002
2022-07-05	2.256	2.256	2.168	2.193	1.799	163,339
2022-07-04	2.254	2.254	2.233	2.233	1.832	37,521
2022-07-01	2.258	2.276	2.239	2.254	1.849	199,373
2022-06-30	2.256	2.256	2.194	2.227	1.827	170,431
2022-06-29	2.301	2.332	2.278	2.298	1.886	60,154
2022-06-28	2.349	2.376	2.326	2.341	1.921	73,722
2022-06-27	2.338	2.360	2.316	2.322	1.905	36,399
2022-06-24	2.258	2.320	2.258	2.303	1.890	254,846
2022-06-23	2.330	2.330	2.244	2.252	1.848	617,778
2022-06-22	2.326	2.326	2.260	2.313	1.898	308,681
2022-06-21	2.400	2.412	2.342	2.357	1.934	628,767
2022-06-20	2.250	2.282	2.238	2.273	1.865	447,055
2022-06-17	2.231	2.290	2.220	2.271	1.863	122,515
2022-06-16	2.370	2.370	2.231	2.231	1.831	197,183
2022-06-15	2.378	2.380	2.332	2.368	1.943	188,874
2022-06-14	2.341	2.402	2.340	2.347	1.926	238,142
2022-06-13	2.492	2.492	2.386	2.406	1.974	166,575
2022-06-10	2.600	2.600	2.546	2.553	2.095	147,063
2022-06-09	2.680	2.682	2.622	2.623	2.152	112,407
2022-06-08	2.698	2.738	2.668	2.673	2.193	152,282
2022-06-07	2.690	2.690	2.644	2.673	2.193	115,801
2022-06-06	2.664	2.684	2.664	2.665	2.187	141,179
2022-06-01	2.702	2.702	2.616	2.616	2.146	58,040
2022-05-31	2.722	2.722	2.670	2.692	2.209	159,807
2022-05-30	2.690	2.758	2.690	2.749	2.256	141,097
2022-05-27	2.669	2.684	2.656	2.677	2.197	52,827
2022-05-26	2.589	2.678	2.568	2.656	2.179	139,382
2022-05-25	2.578	2.594	2.542	2.589	2.124	162,670
2022-05-24	2.590	2.590	2.542	2.564	2.104	103,079
2022-05-23	2.606	2.650	2.570	2.591	2.126	147,198
2022-05-20	2.581	2.606	2.552	2.560	2.101	62,522
2022-05-19	2.544	2.580	2.544	2.566	2.105	178,687
2022-05-18	2.621	2.674	2.581	2.581	2.118	176,926
2022-05-17	2.570	2.622	2.570	2.616	2.146	169,893
2022-05-16	2.469	2.562	2.452	2.545	2.088	227,516
2022-05-13	2.448	2.469	2.448	2.469	2.026	32,350
2022-05-12	2.389	2.434	2.346	2.423	1.988	283,445
2022-05-11	2.381	2.408	2.332	2.395	1.965	88,137
2022-05-10	2.435	2.454	2.356	2.360	1.936	170,437
2022-05-09	2.524	2.524	2.404	2.421	1.986	414,330
2022-05-06	2.469	2.574	2.466	2.557	2.098	376,664
2022-05-05	2.690	2.776	2.492	2.492	2.045	295,004
2022-05-04	2.656	2.662	2.596	2.625	2.154	165,681
2022-05-03	2.610	2.652	2.610	2.625	2.154	114,350
2022-04-29	2.652	2.682	2.642	2.644	2.169	106,975
2022-04-28	2.646	2.658	2.600	2.618	2.148	118,986
2022-04-27	2.658	2.658	2.619	2.637	2.164	120,606
2022-04-26	2.698	2.722	2.652	2.661	2.183	120,694
2022-04-25	2.700	2.700	2.632	2.684	2.202	110,410
2022-04-22	2.764	2.766	2.732	2.743	2.251	89,432
2022-04-21	2.780	2.810	2.780	2.791	2.290	67,906
2022-04-20	2.715	2.760	2.696	2.741	2.249	80,534

← NewerPage 19 of 22 · 1,264 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.