Koninklijke BAM Groep NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 3.992 | 3.992 | 3.924 | 3.924 | 3.654 | 9,114 |
| 2024-11-25 | 4.010 | 4.052 | 3.990 | 4.023 | 3.746 | 17,116 |
| 2024-11-22 | 4.062 | 4.062 | 3.982 | 4.025 | 3.748 | 17,841 |
| 2024-11-21 | 4.029 | 4.070 | 4.002 | 4.027 | 3.750 | 24,267 |
| 2024-11-20 | 4.101 | 4.128 | 4.032 | 4.040 | 3.762 | 21,739 |
| 2024-11-19 | 4.155 | 4.178 | 4.044 | 4.044 | 3.766 | 22,216 |
| 2024-11-18 | 4.170 | 4.200 | 4.153 | 4.153 | 3.867 | 11,575 |
| 2024-11-15 | 4.155 | 4.206 | 4.124 | 4.168 | 3.881 | 11,354 |
| 2024-11-14 | 4.118 | 4.210 | 4.118 | 4.143 | 3.858 | 17,985 |
| 2024-11-13 | 4.137 | 4.137 | 4.076 | 4.111 | 3.828 | 19,450 |
| 2024-11-12 | 4.240 | 4.240 | 4.174 | 4.206 | 3.917 | 21,387 |
| 2024-11-11 | 4.212 | 4.346 | 4.212 | 4.231 | 3.940 | 31,538 |
| 2024-11-08 | 4.185 | 4.240 | 4.170 | 4.187 | 3.899 | 15,291 |
| 2024-11-07 | 4.288 | 4.288 | 4.158 | 4.181 | 3.893 | 45,744 |
| 2024-11-06 | 4.324 | 4.384 | 4.284 | 4.298 | 4.002 | 51,027 |
| 2024-11-05 | 4.310 | 4.354 | 4.310 | 4.315 | 4.018 | 24,280 |
| 2024-11-04 | 4.351 | 4.356 | 4.282 | 4.345 | 4.046 | 12,343 |
| 2024-11-01 | 4.301 | 4.352 | 4.298 | 4.334 | 4.036 | 14,440 |
| 2024-10-31 | 4.301 | 4.304 | 4.210 | 4.227 | 3.936 | 44,769 |
| 2024-10-30 | 4.338 | 4.420 | 4.338 | 4.362 | 4.062 | 13,260 |
| 2024-10-29 | 4.362 | 4.420 | 4.350 | 4.366 | 4.066 | 31,891 |
| 2024-10-28 | 4.400 | 4.432 | 4.362 | 4.387 | 4.085 | 9,795 |
| 2024-10-25 | 4.470 | 4.470 | 4.418 | 4.418 | 4.114 | 19,769 |
| 2024-10-24 | 4.501 | 4.592 | 4.488 | 4.507 | 4.197 | 31,842 |
| 2024-10-23 | 4.581 | 4.642 | 4.540 | 4.547 | 4.234 | 15,626 |
| 2024-10-22 | 4.564 | 4.606 | 4.564 | 4.585 | 4.270 | 20,592 |
| 2024-10-21 | 4.652 | 4.652 | 4.574 | 4.650 | 4.330 | 23,114 |
| 2024-10-18 | 4.673 | 4.706 | 4.666 | 4.673 | 4.351 | 73,984 |
| 2024-10-17 | 4.652 | 4.698 | 4.644 | 4.696 | 4.373 | 29,299 |
| 2024-10-16 | 4.542 | 4.664 | 4.542 | 4.650 | 4.330 | 76,392 |
| 2024-10-15 | 4.549 | 4.596 | 4.544 | 4.578 | 4.263 | 34,387 |
| 2024-10-14 | 4.549 | 4.564 | 4.520 | 4.528 | 4.216 | 55,345 |
| 2024-10-11 | 4.520 | 4.548 | 4.502 | 4.532 | 4.220 | 14,447 |
| 2024-10-10 | 4.469 | 4.502 | 4.456 | 4.467 | 4.160 | 1,996,933 |
| 2024-10-09 | 4.384 | 4.476 | 4.384 | 4.463 | 4.156 | 52,678 |
| 2024-10-08 | 4.381 | 4.390 | 4.348 | 4.385 | 4.083 | 16,554 |
| 2024-10-07 | 4.400 | 4.428 | 4.384 | 4.427 | 4.122 | 26,351 |
| 2024-10-04 | 4.258 | 4.359 | 4.258 | 4.355 | 4.055 | 42,136 |
| 2024-10-03 | 4.290 | 4.318 | 4.248 | 4.248 | 3.956 | 22,675 |
| 2024-10-02 | 4.232 | 4.300 | 4.232 | 4.263 | 3.970 | 49,974 |
| 2024-10-01 | 4.250 | 4.322 | 4.206 | 4.242 | 3.950 | 19,209 |
| 2024-09-30 | 4.110 | 4.256 | 4.110 | 4.195 | 3.906 | 61,153 |
| 2024-09-27 | 3.797 | 4.196 | 3.784 | 4.088 | 3.807 | 101,073 |
| 2024-09-26 | 3.793 | 3.794 | 3.758 | 3.764 | 3.505 | 21,594 |
| 2024-09-25 | 3.860 | 3.860 | 3.740 | 3.772 | 3.512 | 61,325 |
| 2024-09-24 | 3.856 | 3.884 | 3.856 | 3.865 | 3.599 | 17,104 |
| 2024-09-23 | 3.810 | 3.868 | 3.780 | 3.846 | 3.581 | 25,456 |
| 2024-09-20 | 3.802 | 3.824 | 3.802 | 3.804 | 3.542 | 76,921 |
| 2024-09-19 | 3.760 | 3.804 | 3.760 | 3.781 | 3.521 | 30,020 |
| 2024-09-18 | 3.690 | 3.726 | 3.674 | 3.713 | 3.458 | 14,235 |
| 2024-09-17 | 3.680 | 3.714 | 3.640 | 3.690 | 3.436 | 35,513 |
| 2024-09-16 | 3.618 | 3.638 | 3.598 | 3.633 | 3.383 | 21,127 |
| 2024-09-13 | 3.608 | 3.608 | 3.562 | 3.589 | 3.342 | 11,461 |
| 2024-09-12 | 3.582 | 3.620 | 3.582 | 3.600 | 3.352 | 48,112 |
| 2024-09-11 | 3.560 | 3.604 | 3.534 | 3.534 | 3.291 | 21,119 |
| 2024-09-10 | 3.549 | 3.570 | 3.542 | 3.564 | 3.319 | 17,732 |
| 2024-09-09 | 3.552 | 3.576 | 3.552 | 3.562 | 3.317 | 33,528 |
| 2024-09-06 | 3.644 | 3.644 | 3.542 | 3.566 | 3.321 | 32,372 |
| 2024-09-05 | 3.644 | 3.700 | 3.638 | 3.656 | 3.404 | 34,434 |
| 2024-09-04 | 3.642 | 3.714 | 3.642 | 3.690 | 3.436 | 52,137 |
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.