Koninklijke BAM Groep NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 7.030 | 7.115 | 6.958 | 6.958 | 6.741 | 9,623 |
| 2025-05-20 | 6.905 | 7.070 | 6.885 | 7.015 | 6.797 | 27,935 |
| 2025-05-19 | 6.730 | 6.900 | 6.710 | 6.853 | 6.640 | 7,771 |
| 2025-05-16 | 6.595 | 6.770 | 6.595 | 6.768 | 6.557 | 8,922 |
| 2025-05-15 | 6.483 | 6.600 | 6.480 | 6.588 | 6.383 | 4,021 |
| 2025-05-14 | 6.400 | 6.450 | 6.360 | 6.440 | 6.240 | 26,370 |
| 2025-05-13 | 6.200 | 6.380 | 6.200 | 6.358 | 6.160 | 24,510 |
| 2025-05-12 | 6.295 | 6.295 | 6.130 | 6.183 | 5.991 | 455,093 |
| 2025-05-09 | 6.400 | 6.420 | 6.305 | 6.415 | 5.974 | 2,930 |
| 2025-05-08 | 6.353 | 6.595 | 6.345 | 6.400 | 5.960 | 10,281 |
| 2025-05-07 | 6.273 | 6.358 | 6.260 | 6.358 | 5.920 | 6,944 |
| 2025-05-06 | 6.253 | 6.300 | 6.170 | 6.263 | 5.832 | 1,275 |
| 2025-05-02 | 5.958 | 6.180 | 5.945 | 6.125 | 5.704 | 19,292 |
| 2025-05-01 | 5.893 | 5.893 | 5.893 | 5.893 | 5.487 | 0 |
| 2025-04-30 | 5.920 | 5.960 | 5.805 | 5.893 | 5.487 | 3,261 |
| 2025-04-29 | 5.568 | 5.920 | 5.490 | 5.878 | 5.473 | 1,622,239 |
| 2025-04-28 | 5.495 | 5.580 | 5.495 | 5.558 | 5.175 | 1,775 |
| 2025-04-25 | 5.325 | 5.475 | 5.275 | 5.440 | 5.066 | 4,896 |
| 2025-04-24 | 5.259 | 5.330 | 5.235 | 5.288 | 4.924 | 947 |
| 2025-04-23 | 5.220 | 5.330 | 5.190 | 5.273 | 4.910 | 945 |
| 2025-04-22 | 5.140 | 5.170 | 5.075 | 5.159 | 4.804 | 1,157 |
| 2025-04-17 | 5.149 | 5.215 | 5.085 | 5.106 | 4.755 | 4,883 |
| 2025-04-16 | 5.140 | 5.240 | 5.060 | 5.236 | 4.875 | 1,015 |
| 2025-04-15 | 5.020 | 5.120 | 4.966 | 5.087 | 4.737 | 2,068 |
| 2025-04-14 | 4.876 | 5.015 | 4.876 | 4.981 | 4.638 | 999 |
| 2025-04-11 | 4.882 | 4.894 | 4.750 | 4.791 | 4.461 | 1,849 |
| 2025-04-10 | 5.149 | 5.190 | 4.752 | 4.859 | 4.525 | 29,980 |
| 2025-04-09 | 4.760 | 4.802 | 4.652 | 4.738 | 4.412 | 241,421 |
| 2025-04-08 | 4.896 | 4.896 | 4.760 | 4.864 | 4.529 | 268,614 |
| 2025-04-07 | 4.412 | 4.850 | 4.250 | 4.658 | 4.338 | 21,290 |
| 2025-04-04 | 4.968 | 4.968 | 4.622 | 4.736 | 4.410 | 19,085 |
| 2025-04-03 | 5.020 | 5.165 | 4.976 | 5.030 | 4.684 | 10,250 |
| 2025-04-02 | 5.200 | 5.220 | 5.085 | 5.111 | 4.759 | 5,673 |
| 2025-04-01 | 5.140 | 5.230 | 5.140 | 5.188 | 4.831 | 9,821 |
| 2025-03-31 | 5.196 | 5.205 | 5.100 | 5.107 | 4.756 | 7,845 |
| 2025-03-28 | 5.405 | 5.450 | 5.275 | 5.278 | 4.914 | 15,411 |
| 2025-03-27 | 5.400 | 5.437 | 5.380 | 5.393 | 5.021 | 5,728 |
| 2025-03-26 | 5.400 | 5.485 | 5.400 | 5.425 | 5.052 | 18,298 |
| 2025-03-25 | 5.235 | 5.380 | 5.235 | 5.373 | 5.003 | 28,908 |
| 2025-03-24 | 5.225 | 5.370 | 5.225 | 5.255 | 4.893 | 6,851 |
| 2025-03-21 | 5.200 | 5.240 | 5.165 | 5.229 | 4.869 | 10,598 |
| 2025-03-20 | 5.310 | 5.330 | 5.216 | 5.216 | 4.857 | 14,002 |
| 2025-03-19 | 5.340 | 5.340 | 5.270 | 5.310 | 4.945 | 50,364 |
| 2025-03-18 | 5.249 | 5.320 | 5.230 | 5.288 | 4.924 | 1,575,655 |
| 2025-03-17 | 5.215 | 5.285 | 5.205 | 5.239 | 4.879 | 9,544 |
| 2025-03-14 | 5.090 | 5.250 | 5.090 | 5.216 | 4.857 | 22,969 |
| 2025-03-13 | 5.165 | 5.165 | 5.080 | 5.106 | 4.755 | 16,821 |
| 2025-03-12 | 5.093 | 5.210 | 5.075 | 5.183 | 4.826 | 16,057 |
| 2025-03-11 | 4.978 | 5.030 | 4.944 | 4.963 | 4.622 | 138,297 |
| 2025-03-10 | 5.200 | 5.210 | 4.922 | 4.943 | 4.603 | 17,539 |
| 2025-03-07 | 5.254 | 5.280 | 5.170 | 5.173 | 4.817 | 23,114 |
| 2025-03-06 | 5.335 | 5.475 | 5.250 | 5.340 | 4.973 | 13,865 |
| 2025-03-05 | 5.155 | 5.315 | 5.155 | 5.273 | 4.910 | 25,752 |
| 2025-03-04 | 5.159 | 5.160 | 5.025 | 5.055 | 4.707 | 27,241 |
| 2025-03-03 | 5.175 | 5.235 | 5.175 | 5.220 | 4.861 | 25,196 |
| 2025-02-28 | 5.200 | 5.200 | 5.055 | 5.191 | 4.834 | 14,430 |
| 2025-02-27 | 5.090 | 5.245 | 5.090 | 5.207 | 4.848 | 50,029 |
| 2025-02-26 | 4.968 | 5.075 | 4.968 | 5.036 | 4.689 | 28,296 |
| 2025-02-25 | 4.873 | 4.958 | 4.864 | 4.939 | 4.599 | 22,146 |
| 2025-02-24 | 4.936 | 4.936 | 4.784 | 4.905 | 4.568 | 37,262 |
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.