Koninklijke BAM Groep NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	11.145	11.150	10.850	10.850	10.850	317,328
2026-07-24	11.260	11.570	10.920	10.925	10.925	54,757
2026-07-23	11.460	11.470	11.200	11.200	11.200	209,817
2026-07-22	11.545	11.600	11.380	11.440	11.440	27,403
2026-07-21	11.540	11.740	11.540	11.670	11.670	36,845
2026-07-20	11.230	11.660	11.230	11.425	11.425	40,281
2026-07-17	11.500	11.500	11.120	11.210	11.210	31,060
2026-07-16	11.505	11.610	11.240	11.440	11.440	29,767
2026-07-15	11.400	11.565	11.395	11.555	11.555	15,507
2026-07-14	11.555	11.560	11.350	11.460	11.460	30,415
2026-07-13	11.790	11.790	11.535	11.540	11.540	44,396
2026-07-10	12.290	12.350	11.760	11.800	11.800	98,709
2026-07-09	11.980	12.510	11.980	12.280	12.280	41,253
2026-07-08	12.080	12.130	11.480	11.800	11.800	97,614
2026-07-07	12.450	12.450	12.050	12.120	12.120	64,660
2026-07-06	12.515	12.600	12.120	12.590	12.590	63,926
2026-07-03	12.105	12.555	11.760	12.460	12.460	178,139
2026-07-02	12.155	12.370	11.930	11.945	11.945	50,527
2026-07-01	12.290	12.290	12.000	12.200	12.200	29,786
2026-06-30	12.470	12.535	12.220	12.270	12.270	21,999
2026-06-29	12.545	12.700	12.275	12.370	12.370	61,766
2026-06-26	12.600	12.790	12.535	12.640	12.640	37,063
2026-06-25	12.410	12.920	12.410	12.755	12.755	95,332
2026-06-24	12.305	12.390	12.090	12.305	12.305	70,743
2026-06-23	12.325	12.480	12.060	12.405	12.405	76,811
2026-06-22	12.420	12.650	12.270	12.450	12.450	58,581
2026-06-19	12.505	12.540	12.300	12.470	12.470	49,076
2026-06-18	12.280	12.700	12.090	12.555	12.555	114,217
2026-06-17	12.000	12.300	11.900	12.270	12.270	44,394
2026-06-16	11.820	12.030	11.760	11.960	11.960	81,269
2026-06-15	11.705	11.960	11.620	11.830	11.830	117,827
2026-06-12	11.185	11.570	11.070	11.410	11.410	195,206
2026-06-11	10.860	11.095	10.650	11.080	11.080	158,054
2026-06-10	10.705	11.010	10.670	10.890	10.890	22,882
2026-06-09	11.105	11.310	10.730	10.750	10.750	38,330
2026-06-08	10.745	11.140	10.670	11.060	11.060	45,209
2026-06-05	10.820	10.990	10.810	10.935	10.935	37,125
2026-06-04	10.905	11.030	10.710	10.725	10.725	62,861
2026-06-03	10.705	10.910	10.640	10.850	10.850	130,477
2026-06-02	11.050	11.350	10.790	10.790	10.790	72,753
2026-06-01	11.050	11.440	10.960	11.070	11.070	13,299
2026-05-29	10.200	11.430	10.200	11.410	11.410	112,611
2026-05-28	9.600	9.750	9.300	9.538	9.538	1,993
2026-05-27	9.698	9.965	9.610	9.688	9.688	10,019
2026-05-26	9.705	10.100	9.705	9.775	9.775	85,324
2026-05-22	9.140	9.210	8.955	9.210	9.210	33,077
2026-05-21	8.688	9.190	8.555	8.920	8.920	52,834
2026-05-20	8.560	8.730	8.560	8.730	8.730	2,065,936
2026-05-19	8.793	9.100	8.545	8.600	8.600	18,069
2026-05-18	8.753	8.870	8.645	8.735	8.735	28,147
2026-05-15	9.153	9.175	8.805	8.835	8.835	14,140
2026-05-14	9.200	9.425	9.185	9.253	9.253	10,423
2026-05-13	9.288	9.355	9.150	9.220	9.220	123,288
2026-05-12	9.520	9.520	9.153	9.153	9.153	5,980
2026-05-11	9.553	9.678	9.400	9.678	9.678	4,093
2026-05-08	9.938	10.120	9.660	9.660	9.360	3,001,929
2026-05-07	9.898	10.270	9.850	10.033	9.721	6,714
2026-05-06	9.555	9.840	9.555	9.823	9.518	2,000,668
2026-05-05	9.210	9.535	9.190	9.483	9.188	8,162
2026-05-01	9.320	9.320	9.320	9.320	9.031	0

← NewerPage 2 of 22 · 1,267 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.