Koninklijke BAM Groep NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 7.830 | 7.830 | 7.495 | 7.620 | 7.383 | 1,330 |
| 2025-11-05 | 7.700 | 7.760 | 7.665 | 7.715 | 7.475 | 1,145 |
| 2025-11-04 | 7.820 | 7.840 | 7.720 | 7.730 | 7.490 | 12,231 |
| 2025-11-03 | 8.010 | 8.095 | 7.810 | 7.920 | 7.674 | 17,632 |
| 2025-10-31 | 8.353 | 8.390 | 8.035 | 8.100 | 7.848 | 13,295 |
| 2025-10-30 | 8.265 | 8.420 | 8.265 | 8.368 | 8.108 | 4,038 |
| 2025-10-29 | 8.220 | 8.350 | 8.220 | 8.288 | 8.030 | 9,630 |
| 2025-10-28 | 7.935 | 8.210 | 7.935 | 8.188 | 7.933 | 50,351 |
| 2025-10-27 | 7.873 | 7.990 | 7.865 | 7.973 | 7.725 | 34,526 |
| 2025-10-24 | 7.640 | 7.815 | 7.600 | 7.815 | 7.572 | 957 |
| 2025-10-23 | 7.473 | 7.653 | 7.430 | 7.653 | 7.415 | 2,497 |
| 2025-10-22 | 7.440 | 7.620 | 7.440 | 7.530 | 7.296 | 1,888 |
| 2025-10-21 | 7.530 | 7.530 | 7.370 | 7.373 | 7.144 | 2,335 |
| 2025-10-20 | 7.383 | 7.630 | 7.340 | 7.545 | 7.311 | 5,329 |
| 2025-10-17 | 7.393 | 7.505 | 7.270 | 7.358 | 7.129 | 18,033 |
| 2025-10-16 | 8.155 | 8.155 | 7.110 | 7.400 | 7.170 | 51,444 |
| 2025-10-15 | 8.740 | 8.825 | 8.593 | 8.593 | 8.326 | 2,923 |
| 2025-10-14 | 8.545 | 8.740 | 8.445 | 8.678 | 8.408 | 4,864 |
| 2025-10-13 | 8.410 | 8.700 | 8.410 | 8.610 | 8.343 | 3,119 |
| 2025-10-10 | 8.468 | 8.510 | 8.345 | 8.445 | 8.183 | 629 |
| 2025-10-09 | 8.385 | 8.500 | 8.385 | 8.410 | 8.149 | 7,694 |
| 2025-10-08 | 8.553 | 8.590 | 8.345 | 8.388 | 8.127 | 9,273 |
| 2025-10-07 | 8.270 | 8.560 | 8.270 | 8.493 | 8.229 | 1,816 |
| 2025-10-06 | 8.030 | 8.330 | 8.030 | 8.305 | 8.047 | 15,389 |
| 2025-10-03 | 8.168 | 8.265 | 8.000 | 8.010 | 7.761 | 8,479 |
| 2025-10-02 | 8.140 | 8.200 | 8.100 | 8.163 | 7.909 | 5,602 |
| 2025-10-01 | 8.010 | 8.140 | 7.900 | 8.140 | 7.887 | 6,262 |
| 2025-09-30 | 7.835 | 8.045 | 7.835 | 7.993 | 7.744 | 2,742 |
| 2025-09-29 | 7.853 | 7.970 | 7.825 | 7.825 | 7.582 | 2,236 |
| 2025-09-26 | 7.830 | 7.890 | 7.765 | 7.778 | 7.536 | 669 |
| 2025-09-25 | 8.040 | 8.040 | 7.715 | 7.763 | 7.521 | 28,766 |
| 2025-09-24 | 8.075 | 8.180 | 8.075 | 8.088 | 7.836 | 228 |
| 2025-09-23 | 8.110 | 8.330 | 8.065 | 8.088 | 7.836 | 2,724 |
| 2025-09-22 | 8.305 | 8.355 | 8.070 | 8.140 | 7.887 | 10,130 |
| 2025-09-19 | 8.330 | 8.365 | 8.280 | 8.320 | 8.062 | 2,180 |
| 2025-09-18 | 8.200 | 8.400 | 8.185 | 8.273 | 8.016 | 633 |
| 2025-09-17 | 7.965 | 8.210 | 7.965 | 8.193 | 7.938 | 2,954 |
| 2025-09-16 | 8.168 | 8.205 | 7.910 | 7.945 | 7.698 | 53,494 |
| 2025-09-15 | 8.068 | 8.170 | 7.960 | 8.145 | 7.892 | 97,065 |
| 2025-09-12 | 7.963 | 8.133 | 7.920 | 8.130 | 7.878 | 1,065 |
| 2025-09-11 | 7.800 | 8.000 | 7.770 | 7.940 | 7.693 | 1,792 |
| 2025-09-10 | 7.840 | 7.890 | 7.700 | 7.858 | 7.614 | 36,416 |
| 2025-09-09 | 7.800 | 7.895 | 7.795 | 7.820 | 7.577 | 8,841 |
| 2025-09-08 | 7.665 | 7.855 | 7.665 | 7.788 | 7.546 | 5,041 |
| 2025-09-05 | 7.583 | 7.635 | 7.510 | 7.600 | 7.364 | 28,098 |
| 2025-09-04 | 7.378 | 7.530 | 7.300 | 7.483 | 7.250 | 3,733 |
| 2025-09-03 | 7.388 | 7.555 | 7.305 | 7.378 | 7.148 | 4,368 |
| 2025-09-02 | 7.515 | 7.515 | 7.245 | 7.358 | 7.129 | 3,113 |
| 2025-09-01 | 7.593 | 7.680 | 7.493 | 7.493 | 7.260 | 2,501 |
| 2025-08-29 | 7.700 | 7.730 | 7.560 | 7.615 | 7.379 | 2,473 |
| 2025-08-28 | 7.540 | 7.695 | 7.515 | 7.630 | 7.393 | 1,585 |
| 2025-08-27 | 7.568 | 7.570 | 7.410 | 7.540 | 7.306 | 4,487 |
| 2025-08-26 | 7.925 | 7.925 | 7.435 | 7.605 | 7.369 | 31,636 |
| 2025-08-22 | 7.888 | 7.990 | 7.860 | 7.935 | 7.689 | 2,582 |
| 2025-08-21 | 7.755 | 7.873 | 7.755 | 7.873 | 7.628 | 1,161 |
| 2025-08-20 | 7.853 | 7.870 | 7.755 | 7.825 | 7.582 | 3,971 |
| 2025-08-19 | 7.973 | 7.990 | 7.880 | 7.953 | 7.706 | 4,405 |
| 2025-08-18 | 7.980 | 7.980 | 7.900 | 7.930 | 7.684 | 5,277 |
| 2025-08-15 | 8.135 | 8.135 | 7.910 | 7.953 | 7.706 | 5,791 |
| 2025-08-14 | 8.100 | 8.135 | 7.965 | 8.120 | 7.868 | 4,235 |
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.