Koninklijke BAM Groep NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 9.015 | 9.340 | 8.930 | 9.320 | 9.031 | 4,909 |
| 2026-04-29 | 9.140 | 9.140 | 9.025 | 9.025 | 8.745 | 5,319 |
| 2026-04-28 | 9.153 | 9.255 | 9.030 | 9.058 | 8.776 | 713 |
| 2026-04-27 | 9.345 | 9.350 | 9.150 | 9.215 | 8.929 | 9,240 |
| 2026-04-24 | 9.500 | 9.715 | 9.250 | 9.293 | 9.004 | 1,108 |
| 2026-04-23 | 9.453 | 9.610 | 9.425 | 9.583 | 9.285 | 9,613 |
| 2026-04-22 | 9.553 | 9.635 | 9.495 | 9.535 | 9.239 | 102,698 |
| 2026-04-21 | 9.688 | 9.750 | 9.340 | 9.463 | 9.169 | 87,241 |
| 2026-04-20 | 9.510 | 9.615 | 9.510 | 9.528 | 9.232 | 14,431 |
| 2026-04-17 | 9.500 | 9.730 | 9.413 | 9.718 | 9.416 | 86,640 |
| 2026-04-16 | 9.603 | 9.780 | 9.490 | 9.515 | 9.220 | 2,618 |
| 2026-04-15 | 9.793 | 9.820 | 9.570 | 9.575 | 9.278 | 8,596 |
| 2026-04-14 | 9.753 | 9.845 | 9.650 | 9.738 | 9.435 | 4,590 |
| 2026-04-13 | 9.640 | 9.795 | 9.620 | 9.763 | 9.459 | 39,018 |
| 2026-04-10 | 9.650 | 9.980 | 9.595 | 9.793 | 9.488 | 6,030 |
| 2026-04-09 | 9.493 | 9.705 | 9.485 | 9.705 | 9.404 | 115,378 |
| 2026-04-08 | 9.280 | 9.555 | 9.280 | 9.525 | 9.229 | 181,207 |
| 2026-04-07 | 9.053 | 9.130 | 8.845 | 8.893 | 8.616 | 5,207 |
| 2026-04-02 | 9.000 | 9.065 | 8.725 | 8.940 | 8.662 | 28,764 |
| 2026-04-01 | 8.810 | 9.340 | 8.810 | 9.293 | 9.004 | 38,008 |
| 2026-03-31 | 8.553 | 8.630 | 8.500 | 8.630 | 8.362 | 2,649 |
| 2026-03-30 | 8.330 | 8.500 | 8.100 | 8.500 | 8.236 | 1,089 |
| 2026-03-27 | 8.825 | 8.855 | 8.400 | 8.445 | 8.183 | 10,423 |
| 2026-03-26 | 9.000 | 9.065 | 8.890 | 8.893 | 8.616 | 44,710 |
| 2026-03-25 | 9.065 | 9.290 | 9.065 | 9.068 | 8.786 | 149,096 |
| 2026-03-24 | 8.993 | 9.073 | 8.925 | 9.073 | 8.791 | 140,263 |
| 2026-03-23 | 8.500 | 9.120 | 8.135 | 9.000 | 8.721 | 16,285 |
| 2026-03-20 | 8.945 | 9.060 | 8.685 | 8.693 | 8.423 | 19,292 |
| 2026-03-19 | 9.155 | 9.155 | 8.800 | 8.988 | 8.708 | 6,910 |
| 2026-03-18 | 9.253 | 9.400 | 9.205 | 9.310 | 9.021 | 6,291 |
| 2026-03-17 | 8.553 | 9.160 | 8.440 | 9.140 | 8.856 | 3,889 |
| 2026-03-16 | 8.700 | 8.740 | 8.545 | 8.630 | 8.362 | 651 |
| 2026-03-13 | 8.920 | 8.970 | 8.710 | 8.763 | 8.490 | 6,067 |
| 2026-03-12 | 9.053 | 9.085 | 8.950 | 9.035 | 8.754 | 2,140 |
| 2026-03-11 | 9.178 | 9.265 | 8.990 | 9.068 | 8.786 | 989 |
| 2026-03-10 | 9.000 | 9.200 | 9.000 | 9.153 | 8.868 | 8,092 |
| 2026-03-09 | 8.753 | 9.035 | 8.590 | 8.830 | 8.556 | 16,967 |
| 2026-03-06 | 9.145 | 9.145 | 8.900 | 8.983 | 8.704 | 43,812 |
| 2026-03-05 | 9.230 | 9.230 | 8.775 | 9.083 | 8.800 | 1,916 |
| 2026-03-04 | 8.985 | 9.270 | 8.985 | 9.220 | 8.934 | 8,339 |
| 2026-03-03 | 9.200 | 9.300 | 8.880 | 9.015 | 8.735 | 15,040 |
| 2026-03-02 | 9.188 | 9.393 | 9.150 | 9.393 | 9.101 | 10,009 |
| 2026-02-27 | 9.650 | 9.880 | 9.485 | 9.535 | 9.239 | 57,769 |
| 2026-02-26 | 9.658 | 9.695 | 9.520 | 9.573 | 9.275 | 18,848 |
| 2026-02-25 | 9.830 | 10.040 | 9.660 | 9.660 | 9.360 | 10,881 |
| 2026-02-24 | 9.630 | 9.870 | 9.580 | 9.783 | 9.479 | 120,246 |
| 2026-02-23 | 9.800 | 9.860 | 9.535 | 9.620 | 9.321 | 23,224 |
| 2026-02-20 | 9.950 | 9.950 | 9.650 | 9.690 | 9.389 | 11,017 |
| 2026-02-19 | 10.250 | 10.260 | 9.680 | 9.680 | 9.379 | 27,902 |
| 2026-02-18 | 9.898 | 10.060 | 9.680 | 10.030 | 9.719 | 4,349 |
| 2026-02-17 | 9.973 | 10.020 | 9.575 | 9.728 | 9.425 | 7,986 |
| 2026-02-16 | 9.623 | 9.975 | 9.500 | 9.918 | 9.610 | 14,317 |
| 2026-02-13 | 9.200 | 9.620 | 9.195 | 9.553 | 9.256 | 5,890 |
| 2026-02-12 | 9.478 | 9.630 | 9.100 | 9.110 | 8.827 | 11,152 |
| 2026-02-11 | 9.478 | 9.480 | 9.350 | 9.393 | 9.101 | 1,616 |
| 2026-02-10 | 9.478 | 9.580 | 9.390 | 9.463 | 9.169 | 3,430 |
| 2026-02-09 | 9.300 | 9.540 | 9.245 | 9.453 | 9.159 | 6,473 |
| 2026-02-06 | 9.130 | 9.350 | 9.130 | 9.240 | 8.953 | 466 |
| 2026-02-05 | 9.078 | 9.220 | 9.035 | 9.093 | 8.810 | 1,442 |
| 2026-02-04 | 9.278 | 9.310 | 9.115 | 9.115 | 8.832 | 2,161 |
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.