Koninklijke BAM Groep NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 9.288 | 9.435 | 9.170 | 9.300 | 9.011 | 4,299 |
| 2026-02-02 | 8.820 | 9.160 | 8.755 | 9.125 | 8.842 | 15,008 |
| 2026-01-30 | 8.858 | 8.940 | 8.635 | 8.868 | 8.592 | 32,591 |
| 2026-01-29 | 8.925 | 8.985 | 8.775 | 8.820 | 8.546 | 938 |
| 2026-01-28 | 8.968 | 8.970 | 8.805 | 8.863 | 8.587 | 44,488 |
| 2026-01-27 | 8.953 | 8.970 | 8.865 | 8.883 | 8.607 | 30,603 |
| 2026-01-26 | 8.900 | 8.930 | 8.775 | 8.835 | 8.561 | 2,259 |
| 2026-01-23 | 8.995 | 8.995 | 8.760 | 8.810 | 8.536 | 1,037 |
| 2026-01-22 | 8.820 | 8.960 | 8.810 | 8.910 | 8.633 | 22,976 |
| 2026-01-21 | 8.800 | 8.930 | 8.590 | 8.673 | 8.403 | 2,922 |
| 2026-01-20 | 8.800 | 8.960 | 8.715 | 8.900 | 8.624 | 6,697 |
| 2026-01-19 | 9.200 | 9.750 | 8.893 | 8.893 | 8.616 | 4,678 |
| 2026-01-16 | 9.300 | 9.550 | 9.300 | 9.393 | 9.101 | 50,014 |
| 2026-01-15 | 9.100 | 9.380 | 8.980 | 9.305 | 9.016 | 8,279 |
| 2026-01-14 | 9.225 | 9.260 | 8.885 | 9.068 | 8.786 | 1,935 |
| 2026-01-13 | 9.538 | 9.620 | 9.185 | 9.200 | 8.914 | 18,256 |
| 2026-01-12 | 9.500 | 9.580 | 9.405 | 9.528 | 9.232 | 6,721 |
| 2026-01-09 | 9.353 | 9.495 | 9.320 | 9.445 | 9.152 | 5,385 |
| 2026-01-08 | 9.465 | 9.465 | 9.370 | 9.458 | 9.164 | 16,242 |
| 2026-01-07 | 9.483 | 9.635 | 9.460 | 9.520 | 9.224 | 811 |
| 2026-01-06 | 9.698 | 9.755 | 9.505 | 9.515 | 9.220 | 15,989 |
| 2026-01-05 | 9.620 | 9.740 | 9.525 | 9.643 | 9.343 | 939,429 |
| 2026-01-02 | 9.340 | 9.620 | 9.300 | 9.555 | 9.258 | 1,666 |
| 2025-12-31 | 9.358 | 9.420 | 9.285 | 9.368 | 9.077 | 3,999 |
| 2025-12-30 | 9.160 | 9.390 | 9.160 | 9.358 | 9.067 | 3,818 |
| 2025-12-29 | 9.220 | 9.350 | 9.090 | 9.188 | 8.902 | 4,510 |
| 2025-12-24 | 9.253 | 9.310 | 9.205 | 9.205 | 8.919 | 92 |
| 2025-12-23 | 9.168 | 9.300 | 9.130 | 9.235 | 8.948 | 26,005 |
| 2025-12-22 | 9.300 | 9.355 | 9.155 | 9.220 | 8.934 | 5,218 |
| 2025-12-19 | 9.100 | 9.310 | 9.080 | 9.258 | 8.970 | 33,181 |
| 2025-12-18 | 8.965 | 9.180 | 8.965 | 9.105 | 8.822 | 21,966 |
| 2025-12-17 | 9.000 | 9.180 | 8.840 | 8.905 | 8.628 | 125,047 |
| 2025-12-16 | 8.978 | 9.090 | 8.780 | 9.058 | 8.776 | 8,158 |
| 2025-12-15 | 8.900 | 9.040 | 8.900 | 8.973 | 8.694 | 1,807 |
| 2025-12-12 | 8.900 | 9.100 | 8.883 | 8.883 | 8.607 | 8,795 |
| 2025-12-11 | 8.868 | 8.940 | 8.815 | 8.883 | 8.607 | 133,321 |
| 2025-12-10 | 9.015 | 9.025 | 8.870 | 8.930 | 8.653 | 16,770 |
| 2025-12-09 | 8.878 | 9.050 | 8.840 | 8.993 | 8.713 | 181 |
| 2025-12-08 | 8.830 | 8.925 | 8.725 | 8.840 | 8.566 | 45,759 |
| 2025-12-05 | 8.878 | 9.250 | 8.830 | 8.845 | 8.570 | 8,898 |
| 2025-12-04 | 8.900 | 8.960 | 8.805 | 8.840 | 8.566 | 6,418 |
| 2025-12-03 | 8.730 | 8.870 | 8.730 | 8.868 | 8.592 | 1,506 |
| 2025-12-02 | 8.465 | 8.778 | 8.465 | 8.778 | 8.505 | 52,574 |
| 2025-12-01 | 8.500 | 8.500 | 8.290 | 8.405 | 8.144 | 27,904 |
| 2025-11-28 | 8.400 | 8.538 | 8.400 | 8.515 | 8.251 | 52,589 |
| 2025-11-27 | 8.320 | 8.450 | 8.320 | 8.405 | 8.144 | 8,388 |
| 2025-11-26 | 8.185 | 8.375 | 8.185 | 8.310 | 8.052 | 33,756 |
| 2025-11-25 | 8.015 | 8.140 | 8.015 | 8.110 | 7.858 | 9,980 |
| 2025-11-24 | 7.730 | 8.040 | 7.730 | 7.988 | 7.739 | 14,609 |
| 2025-11-21 | 7.625 | 7.720 | 7.400 | 7.625 | 7.388 | 1,943 |
| 2025-11-20 | 7.763 | 7.910 | 7.760 | 7.830 | 7.587 | 8,037 |
| 2025-11-19 | 7.595 | 7.790 | 7.595 | 7.788 | 7.546 | 10,533 |
| 2025-11-18 | 7.553 | 7.620 | 7.490 | 7.573 | 7.337 | 15,791 |
| 2025-11-17 | 7.668 | 7.800 | 7.550 | 7.615 | 7.379 | 4,884 |
| 2025-11-14 | 7.760 | 7.760 | 7.545 | 7.740 | 7.500 | 6,828 |
| 2025-11-13 | 7.635 | 7.895 | 7.635 | 7.768 | 7.526 | 1,584 |
| 2025-11-12 | 7.540 | 7.665 | 7.500 | 7.630 | 7.393 | 1,488 |
| 2025-11-11 | 7.470 | 7.620 | 7.470 | 7.540 | 7.306 | 2,250 |
| 2025-11-10 | 7.480 | 7.565 | 7.480 | 7.510 | 7.277 | 2,762 |
| 2025-11-07 | 7.600 | 7.615 | 7.340 | 7.363 | 7.134 | 10,643 |
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.