Koninklijke BAM Groep NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 3.664 | 3.702 | 3.630 | 3.630 | 3.380 | 591,030 |
| 2024-09-04 | 3.652 | 3.710 | 3.642 | 3.684 | 3.431 | 620,363 |
| 2024-09-03 | 3.756 | 3.772 | 3.568 | 3.706 | 3.451 | 974,457 |
| 2024-09-02 | 3.770 | 3.784 | 3.740 | 3.756 | 3.498 | 330,799 |
| 2024-08-30 | 3.800 | 3.808 | 3.756 | 3.774 | 3.514 | 621,222 |
| 2024-08-29 | 3.800 | 3.810 | 3.786 | 3.798 | 3.537 | 437,060 |
| 2024-08-28 | 3.758 | 3.800 | 3.744 | 3.800 | 3.539 | 713,562 |
| 2024-08-27 | 3.704 | 3.736 | 3.700 | 3.722 | 3.466 | 341,635 |
| 2024-08-26 | 3.718 | 3.718 | 3.694 | 3.702 | 3.447 | 320,168 |
| 2024-08-23 | 3.656 | 3.732 | 3.656 | 3.720 | 3.464 | 413,692 |
| 2024-08-22 | 3.642 | 3.684 | 3.630 | 3.652 | 3.401 | 423,466 |
| 2024-08-21 | 3.582 | 3.646 | 3.582 | 3.646 | 3.395 | 538,339 |
| 2024-08-20 | 3.638 | 3.650 | 3.590 | 3.590 | 3.343 | 577,122 |
| 2024-08-19 | 3.592 | 3.638 | 3.592 | 3.634 | 3.384 | 522,665 |
| 2024-08-16 | 3.570 | 3.624 | 3.528 | 3.600 | 3.352 | 836,184 |
| 2024-08-15 | 3.590 | 3.590 | 3.514 | 3.576 | 3.330 | 700,382 |
| 2024-08-14 | 3.562 | 3.562 | 3.518 | 3.562 | 3.317 | 603,446 |
| 2024-08-13 | 3.530 | 3.604 | 3.514 | 3.560 | 3.315 | 650,179 |
| 2024-08-12 | 3.594 | 3.594 | 3.530 | 3.564 | 3.319 | 248,339 |
| 2024-08-09 | 3.580 | 3.612 | 3.560 | 3.580 | 3.334 | 383,159 |
| 2024-08-08 | 3.602 | 3.602 | 3.524 | 3.566 | 3.321 | 620,126 |
| 2024-08-07 | 3.578 | 3.698 | 3.570 | 3.638 | 3.388 | 970,522 |
| 2024-08-06 | 3.606 | 3.622 | 3.462 | 3.528 | 3.285 | 1,086,318 |
| 2024-08-05 | 3.504 | 3.612 | 3.372 | 3.532 | 3.289 | 2,032,585 |
| 2024-08-02 | 3.696 | 3.700 | 3.590 | 3.662 | 3.410 | 1,480,493 |
| 2024-08-01 | 3.780 | 3.820 | 3.598 | 3.722 | 3.466 | 1,346,373 |
| 2024-07-31 | 3.900 | 3.902 | 3.806 | 3.834 | 3.570 | 876,924 |
| 2024-07-30 | 3.750 | 3.898 | 3.700 | 3.866 | 3.600 | 1,464,242 |
| 2024-07-29 | 4.172 | 4.180 | 3.776 | 3.776 | 3.516 | 3,424,148 |
| 2024-07-26 | 4.046 | 4.182 | 3.980 | 4.180 | 3.892 | 1,079,280 |
| 2024-07-25 | 4.154 | 4.340 | 3.964 | 4.076 | 3.796 | 2,544,775 |
| 2024-07-24 | 4.232 | 4.246 | 4.074 | 4.108 | 3.825 | 1,248,214 |
| 2024-07-23 | 4.294 | 4.308 | 4.242 | 4.256 | 3.963 | 629,005 |
| 2024-07-22 | 4.220 | 4.312 | 4.200 | 4.274 | 3.980 | 669,978 |
| 2024-07-19 | 4.208 | 4.234 | 4.182 | 4.188 | 3.900 | 561,536 |
| 2024-07-18 | 4.242 | 4.282 | 4.188 | 4.226 | 3.935 | 751,566 |
| 2024-07-17 | 4.298 | 4.310 | 4.232 | 4.254 | 3.961 | 912,300 |
| 2024-07-16 | 4.382 | 4.382 | 4.236 | 4.326 | 4.028 | 999,871 |
| 2024-07-15 | 4.378 | 4.400 | 4.344 | 4.392 | 4.090 | 761,226 |
| 2024-07-12 | 4.346 | 4.382 | 4.320 | 4.378 | 4.077 | 1,046,690 |
| 2024-07-11 | 4.268 | 4.374 | 4.260 | 4.348 | 4.049 | 1,614,006 |
| 2024-07-10 | 4.236 | 4.266 | 4.222 | 4.258 | 3.965 | 551,438 |
| 2024-07-09 | 4.290 | 4.320 | 4.238 | 4.238 | 3.946 | 855,136 |
| 2024-07-08 | 4.270 | 4.324 | 4.254 | 4.300 | 4.004 | 1,339,395 |
| 2024-07-05 | 4.206 | 4.280 | 4.188 | 4.268 | 3.974 | 1,046,545 |
| 2024-07-04 | 4.196 | 4.222 | 4.162 | 4.204 | 3.915 | 900,824 |
| 2024-07-03 | 4.160 | 4.192 | 4.130 | 4.168 | 3.881 | 792,353 |
| 2024-07-02 | 4.114 | 4.184 | 4.080 | 4.132 | 3.848 | 777,583 |
| 2024-07-01 | 3.952 | 4.108 | 3.952 | 4.108 | 3.825 | 2,145,295 |
| 2024-06-28 | 3.984 | 4.008 | 3.920 | 3.922 | 3.652 | 746,799 |
| 2024-06-27 | 3.890 | 3.990 | 3.878 | 3.948 | 3.676 | 1,118,689 |
| 2024-06-26 | 3.890 | 3.934 | 3.810 | 3.820 | 3.557 | 913,053 |
| 2024-06-25 | 3.856 | 3.902 | 3.856 | 3.860 | 3.594 | 484,940 |
| 2024-06-24 | 3.952 | 3.954 | 3.860 | 3.860 | 3.594 | 1,150,917 |
| 2024-06-21 | 4.024 | 4.036 | 3.956 | 3.970 | 3.697 | 1,351,105 |
| 2024-06-20 | 4.032 | 4.088 | 4.002 | 4.026 | 3.749 | 1,183,430 |
| 2024-06-19 | 3.966 | 4.026 | 3.956 | 4.012 | 3.736 | 1,389,854 |
| 2024-06-18 | 3.854 | 3.958 | 3.854 | 3.952 | 3.680 | 591,559 |
| 2024-06-17 | 3.840 | 3.900 | 3.814 | 3.824 | 3.561 | 699,862 |
| 2024-06-14 | 3.954 | 3.990 | 3.776 | 3.824 | 3.561 | 1,399,206 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-11 | 0.3000 EUR |
| 2025-05-12 | 0.2500 EUR |
| 2024-04-15 | 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.