Koninklijke BAM Groep NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 8.235 | 8.300 | 8.145 | 8.163 | 7.909 | 8,637 |
| 2025-08-12 | 8.110 | 8.230 | 8.110 | 8.178 | 7.924 | 1,073 |
| 2025-08-11 | 8.078 | 8.145 | 7.885 | 8.088 | 7.836 | 1,893 |
| 2025-08-08 | 7.800 | 8.140 | 7.725 | 8.073 | 7.822 | 5,227 |
| 2025-08-07 | 7.540 | 7.780 | 7.520 | 7.740 | 7.500 | 9,864 |
| 2025-08-06 | 7.605 | 7.670 | 7.480 | 7.545 | 7.311 | 51,534 |
| 2025-08-05 | 7.488 | 7.610 | 7.445 | 7.578 | 7.342 | 348 |
| 2025-08-04 | 7.510 | 7.560 | 7.410 | 7.445 | 7.214 | 11,681 |
| 2025-08-01 | 7.610 | 7.695 | 7.415 | 7.425 | 7.194 | 2,221 |
| 2025-07-31 | 7.458 | 7.705 | 7.425 | 7.705 | 7.466 | 20,985 |
| 2025-07-30 | 7.550 | 7.550 | 7.440 | 7.440 | 7.209 | 27,823 |
| 2025-07-29 | 7.353 | 7.650 | 7.280 | 7.535 | 7.301 | 4,532 |
| 2025-07-28 | 7.273 | 7.420 | 7.240 | 7.288 | 7.061 | 8,064 |
| 2025-07-25 | 7.790 | 7.790 | 7.165 | 7.215 | 6.991 | 3,843 |
| 2025-07-24 | 7.700 | 8.435 | 7.700 | 7.825 | 7.582 | 44,872 |
| 2025-07-23 | 7.400 | 7.470 | 7.355 | 7.420 | 7.190 | 39,192 |
| 2025-07-22 | 7.488 | 7.495 | 7.300 | 7.400 | 7.170 | 2,164 |
| 2025-07-21 | 7.500 | 7.560 | 7.495 | 7.553 | 7.318 | 5,807 |
| 2025-07-18 | 7.535 | 7.553 | 7.480 | 7.553 | 7.318 | 357 |
| 2025-07-17 | 7.653 | 7.655 | 7.495 | 7.553 | 7.318 | 2,186 |
| 2025-07-16 | 7.715 | 7.820 | 7.550 | 7.558 | 7.323 | 3,696 |
| 2025-07-15 | 7.700 | 7.780 | 7.500 | 7.730 | 7.490 | 305 |
| 2025-07-14 | 7.720 | 7.790 | 7.615 | 7.710 | 7.471 | 6,969 |
| 2025-07-11 | 7.735 | 7.795 | 7.690 | 7.753 | 7.512 | 1,020 |
| 2025-07-10 | 7.658 | 7.770 | 7.630 | 7.740 | 7.500 | 5,527 |
| 2025-07-09 | 7.583 | 7.700 | 7.530 | 7.630 | 7.393 | 426,129 |
| 2025-07-08 | 7.468 | 7.600 | 7.445 | 7.530 | 7.296 | 2,350 |
| 2025-07-07 | 7.275 | 7.515 | 7.275 | 7.425 | 7.194 | 1,936 |
| 2025-07-04 | 7.253 | 7.410 | 7.245 | 7.315 | 7.088 | 7,130 |
| 2025-07-03 | 7.253 | 7.330 | 7.250 | 7.293 | 7.066 | 14,789 |
| 2025-07-02 | 7.400 | 7.475 | 7.215 | 7.268 | 7.042 | 12,676 |
| 2025-07-01 | 7.578 | 7.615 | 7.430 | 7.440 | 7.209 | 7,309 |
| 2025-06-30 | 7.495 | 7.635 | 7.495 | 7.510 | 7.277 | 16,197 |
| 2025-06-27 | 7.300 | 7.485 | 7.300 | 7.463 | 7.231 | 3,668 |
| 2025-06-26 | 7.168 | 7.315 | 7.100 | 7.245 | 7.020 | 100,454 |
| 2025-06-25 | 7.300 | 7.310 | 7.155 | 7.210 | 6.986 | 1,275 |
| 2025-06-24 | 7.355 | 7.355 | 7.210 | 7.325 | 7.098 | 6,457 |
| 2025-06-23 | 7.180 | 7.345 | 7.180 | 7.283 | 7.056 | 51,018 |
| 2025-06-20 | 7.205 | 7.240 | 7.145 | 7.210 | 6.986 | 1,154 |
| 2025-06-19 | 7.358 | 7.390 | 7.120 | 7.158 | 6.935 | 9,725 |
| 2025-06-18 | 7.553 | 7.570 | 7.400 | 7.463 | 7.231 | 2,555 |
| 2025-06-17 | 7.573 | 7.605 | 7.520 | 7.540 | 7.306 | 49,498 |
| 2025-06-16 | 7.550 | 7.620 | 7.550 | 7.583 | 7.347 | 16,005 |
| 2025-06-13 | 7.700 | 7.700 | 7.355 | 7.535 | 7.301 | 11,966 |
| 2025-06-12 | 7.600 | 7.755 | 7.560 | 7.693 | 7.454 | 9,467 |
| 2025-06-11 | 7.360 | 7.630 | 7.360 | 7.593 | 7.357 | 13,588 |
| 2025-06-10 | 7.388 | 7.430 | 7.360 | 7.430 | 7.199 | 6,621 |
| 2025-06-09 | 7.345 | 7.440 | 7.340 | 7.415 | 7.185 | 2,290 |
| 2025-06-06 | 7.510 | 7.555 | 7.415 | 7.478 | 7.245 | 5,071 |
| 2025-06-05 | 7.478 | 7.535 | 7.435 | 7.483 | 7.250 | 1,821 |
| 2025-06-04 | 7.568 | 7.570 | 7.260 | 7.445 | 7.214 | 32,827 |
| 2025-06-03 | 7.500 | 7.595 | 7.480 | 7.535 | 7.301 | 10,570 |
| 2025-06-02 | 7.468 | 7.500 | 7.370 | 7.458 | 7.226 | 36,305 |
| 2025-05-30 | 7.220 | 7.455 | 7.220 | 7.373 | 7.144 | 4,846 |
| 2025-05-29 | 7.230 | 7.385 | 7.200 | 7.230 | 7.006 | 8,043 |
| 2025-05-28 | 7.153 | 7.200 | 7.140 | 7.193 | 6.969 | 403,776 |
| 2025-05-27 | 7.153 | 7.170 | 7.065 | 7.135 | 6.913 | 23,238 |
| 2025-05-23 | 7.030 | 7.165 | 6.875 | 7.145 | 6.923 | 17,906 |
| 2025-05-22 | 6.953 | 7.020 | 6.905 | 6.988 | 6.771 | 5,408 |
| 2025-05-21 | 7.030 | 7.115 | 6.958 | 6.958 | 6.741 | 9,623 |
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.