Koninklijke BAM Groep NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 4.930 | 4.988 | 4.914 | 4.916 | 4.578 | 15,551 |
| 2025-02-20 | 4.883 | 4.968 | 4.870 | 4.901 | 4.563 | 23,030 |
| 2025-02-19 | 4.887 | 4.930 | 4.858 | 4.891 | 4.554 | 24,310 |
| 2025-02-18 | 4.920 | 4.978 | 4.852 | 4.953 | 4.612 | 21,982 |
| 2025-02-17 | 4.741 | 4.970 | 4.710 | 4.905 | 4.568 | 26,730 |
| 2025-02-14 | 4.338 | 4.706 | 4.274 | 4.665 | 4.344 | 24,198 |
| 2025-02-13 | 4.381 | 4.474 | 4.256 | 4.326 | 4.028 | 35,467 |
| 2025-02-12 | 4.242 | 4.242 | 4.208 | 4.225 | 3.934 | 19,731 |
| 2025-02-11 | 4.250 | 4.250 | 4.202 | 4.250 | 3.958 | 14,177 |
| 2025-02-10 | 4.195 | 4.304 | 4.194 | 4.206 | 3.917 | 9,823 |
| 2025-02-07 | 4.134 | 4.208 | 4.134 | 4.176 | 3.889 | 16,935 |
| 2025-02-06 | 4.040 | 4.136 | 4.020 | 4.136 | 3.851 | 14,884 |
| 2025-02-05 | 4.040 | 4.044 | 3.952 | 3.972 | 3.699 | 16,629 |
| 2025-02-04 | 4.101 | 4.110 | 4.029 | 4.029 | 3.752 | 9,984 |
| 2025-02-03 | 4.130 | 4.130 | 4.020 | 4.075 | 3.795 | 22,113 |
| 2025-01-31 | 4.149 | 4.280 | 4.104 | 4.244 | 3.952 | 6,246 |
| 2025-01-30 | 4.101 | 4.174 | 4.092 | 4.115 | 3.832 | 9,567 |
| 2025-01-29 | 4.076 | 4.182 | 4.076 | 4.134 | 3.850 | 17,779 |
| 2025-01-28 | 4.027 | 4.130 | 4.016 | 4.073 | 3.793 | 10,350 |
| 2025-01-27 | 4.066 | 4.066 | 4.014 | 4.054 | 3.775 | 7,595 |
| 2025-01-24 | 4.103 | 4.150 | 4.062 | 4.130 | 3.846 | 11,230 |
| 2025-01-23 | 4.130 | 4.144 | 4.100 | 4.113 | 3.830 | 13,997 |
| 2025-01-22 | 4.181 | 4.230 | 4.112 | 4.122 | 3.838 | 11,204 |
| 2025-01-21 | 4.236 | 4.236 | 4.188 | 4.227 | 3.936 | 5,877 |
| 2025-01-20 | 4.221 | 4.264 | 4.214 | 4.254 | 3.961 | 5,034 |
| 2025-01-17 | 4.190 | 4.262 | 4.190 | 4.227 | 3.936 | 15,574 |
| 2025-01-16 | 4.204 | 4.310 | 4.152 | 4.168 | 3.881 | 21,447 |
| 2025-01-15 | 4.187 | 4.214 | 4.142 | 4.168 | 3.881 | 14,482 |
| 2025-01-14 | 4.200 | 4.242 | 4.164 | 4.172 | 3.885 | 21,892 |
| 2025-01-13 | 4.189 | 4.202 | 4.147 | 4.153 | 3.867 | 17,932 |
| 2025-01-10 | 4.263 | 4.288 | 4.206 | 4.218 | 3.928 | 13,029 |
| 2025-01-09 | 4.269 | 4.273 | 4.232 | 4.273 | 3.979 | 11,241 |
| 2025-01-08 | 4.416 | 4.416 | 4.273 | 4.290 | 3.995 | 16,740 |
| 2025-01-07 | 4.421 | 4.468 | 4.396 | 4.418 | 4.114 | 23,260 |
| 2025-01-06 | 4.450 | 4.590 | 4.366 | 4.414 | 4.110 | 23,051 |
| 2025-01-03 | 4.454 | 4.514 | 4.444 | 4.465 | 4.158 | 19,976 |
| 2025-01-02 | 4.286 | 4.448 | 4.220 | 4.429 | 4.124 | 14,971 |
| 2024-12-31 | 4.162 | 4.208 | 4.162 | 4.193 | 3.905 | 3,096 |
| 2024-12-30 | 4.210 | 4.210 | 4.150 | 4.153 | 3.867 | 21,170 |
| 2024-12-27 | 4.221 | 4.266 | 4.216 | 4.221 | 3.931 | 17,747 |
| 2024-12-24 | 4.185 | 4.240 | 4.168 | 4.195 | 3.906 | 2,797 |
| 2024-12-23 | 4.298 | 4.298 | 4.184 | 4.189 | 3.901 | 17,460 |
| 2024-12-20 | 4.261 | 4.314 | 4.252 | 4.307 | 4.011 | 25,554 |
| 2024-12-19 | 4.356 | 4.356 | 4.260 | 4.265 | 3.972 | 32,765 |
| 2024-12-18 | 4.212 | 4.482 | 4.212 | 4.418 | 4.114 | 25,247 |
| 2024-12-17 | 4.144 | 4.302 | 4.144 | 4.195 | 3.906 | 39,983 |
| 2024-12-16 | 4.061 | 4.066 | 4.000 | 4.031 | 3.754 | 14,035 |
| 2024-12-13 | 4.014 | 4.046 | 4.014 | 4.023 | 3.746 | 7,003 |
| 2024-12-12 | 4.109 | 4.130 | 4.018 | 4.044 | 3.766 | 16,535 |
| 2024-12-11 | 4.116 | 4.116 | 4.078 | 4.094 | 3.812 | 4,579 |
| 2024-12-10 | 4.149 | 4.158 | 4.106 | 4.138 | 3.853 | 18,385 |
| 2024-12-09 | 4.274 | 4.274 | 4.128 | 4.155 | 3.869 | 9,062 |
| 2024-12-06 | 4.261 | 4.298 | 4.244 | 4.265 | 3.972 | 18,195 |
| 2024-12-05 | 4.221 | 4.272 | 4.220 | 4.265 | 3.972 | 17,538 |
| 2024-12-04 | 4.178 | 4.220 | 4.160 | 4.191 | 3.903 | 58,909 |
| 2024-12-03 | 4.038 | 4.154 | 4.038 | 4.130 | 3.846 | 25,881 |
| 2024-12-02 | 4.037 | 4.072 | 3.976 | 4.018 | 3.742 | 10,645 |
| 2024-11-29 | 3.950 | 4.084 | 3.950 | 4.054 | 3.775 | 26,096 |
| 2024-11-28 | 3.947 | 3.954 | 3.918 | 3.932 | 3.661 | 40,680 |
| 2024-11-27 | 3.916 | 3.916 | 3.860 | 3.890 | 3.622 | 37,716 |
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.