Koninklijke BAM Groep NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 3.960 | 4.010 | 3.950 | 3.956 | 3.684 | 1,070,775 |
| 2024-06-12 | 3.954 | 3.986 | 3.930 | 3.960 | 3.688 | 608,843 |
| 2024-06-11 | 4.004 | 4.052 | 3.938 | 3.938 | 3.667 | 1,435,052 |
| 2024-06-10 | 3.930 | 3.984 | 3.900 | 3.976 | 3.702 | 428,057 |
| 2024-06-07 | 3.984 | 4.000 | 3.930 | 3.960 | 3.688 | 886,401 |
| 2024-06-06 | 4.020 | 4.064 | 3.970 | 4.000 | 3.725 | 1,393,874 |
| 2024-06-05 | 3.982 | 4.014 | 3.952 | 4.004 | 3.729 | 732,010 |
| 2024-06-04 | 3.954 | 4.010 | 3.936 | 3.962 | 3.689 | 836,209 |
| 2024-06-03 | 3.882 | 4.030 | 3.866 | 3.972 | 3.699 | 1,760,017 |
| 2024-05-31 | 3.836 | 3.856 | 3.824 | 3.850 | 3.585 | 1,290,886 |
| 2024-05-30 | 3.832 | 3.858 | 3.820 | 3.844 | 3.580 | 728,886 |
| 2024-05-29 | 3.850 | 3.880 | 3.806 | 3.838 | 3.574 | 869,579 |
| 2024-05-28 | 3.926 | 3.950 | 3.862 | 3.862 | 3.596 | 1,064,163 |
| 2024-05-27 | 3.940 | 3.978 | 3.920 | 3.926 | 3.656 | 878,383 |
| 2024-05-24 | 3.902 | 3.970 | 3.878 | 3.948 | 3.676 | 1,134,831 |
| 2024-05-23 | 3.780 | 3.924 | 3.774 | 3.924 | 3.654 | 1,467,077 |
| 2024-05-22 | 3.742 | 3.842 | 3.740 | 3.780 | 3.520 | 1,448,774 |
| 2024-05-21 | 3.728 | 3.732 | 3.696 | 3.732 | 3.475 | 1,065,327 |
| 2024-05-20 | 3.700 | 3.742 | 3.696 | 3.742 | 3.485 | 507,499 |
| 2024-05-17 | 3.670 | 3.706 | 3.662 | 3.698 | 3.444 | 661,561 |
| 2024-05-16 | 3.702 | 3.730 | 3.676 | 3.704 | 3.449 | 1,327,485 |
| 2024-05-15 | 3.684 | 3.726 | 3.658 | 3.682 | 3.429 | 932,488 |
| 2024-05-14 | 3.552 | 3.710 | 3.552 | 3.670 | 3.417 | 1,302,845 |
| 2024-05-13 | 3.488 | 3.544 | 3.478 | 3.544 | 3.300 | 1,078,584 |
| 2024-05-10 | 3.472 | 3.516 | 3.454 | 3.492 | 3.252 | 909,065 |
| 2024-05-09 | 3.450 | 3.460 | 3.426 | 3.458 | 3.220 | 539,255 |
| 2024-05-08 | 3.406 | 3.470 | 3.382 | 3.454 | 3.216 | 1,099,603 |
| 2024-05-07 | 3.436 | 3.438 | 3.368 | 3.416 | 3.181 | 1,095,931 |
| 2024-05-06 | 3.408 | 3.424 | 3.348 | 3.408 | 3.174 | 971,281 |
| 2024-05-03 | 3.420 | 3.464 | 3.326 | 3.390 | 3.157 | 2,640,209 |
| 2024-05-02 | 3.400 | 3.438 | 3.116 | 3.418 | 3.183 | 5,737,912 |
| 2024-04-30 | 3.908 | 3.924 | 3.800 | 3.834 | 3.570 | 1,055,266 |
| 2024-04-29 | 3.920 | 3.930 | 3.866 | 3.918 | 3.648 | 736,960 |
| 2024-04-26 | 3.930 | 3.932 | 3.860 | 3.896 | 3.628 | 525,331 |
| 2024-04-25 | 4.032 | 4.036 | 3.870 | 3.900 | 3.632 | 691,847 |
| 2024-04-24 | 4.000 | 4.046 | 3.978 | 4.020 | 3.743 | 825,674 |
| 2024-04-23 | 3.826 | 3.988 | 3.790 | 3.986 | 3.712 | 1,515,663 |
| 2024-04-22 | 3.800 | 3.832 | 3.756 | 3.806 | 3.544 | 557,556 |
| 2024-04-19 | 3.800 | 3.814 | 3.758 | 3.788 | 3.527 | 577,058 |
| 2024-04-18 | 3.834 | 3.868 | 3.782 | 3.830 | 3.566 | 705,352 |
| 2024-04-17 | 3.776 | 3.848 | 3.752 | 3.822 | 3.559 | 943,988 |
| 2024-04-16 | 3.750 | 3.802 | 3.700 | 3.778 | 3.518 | 918,061 |
| 2024-04-15 | 3.840 | 3.860 | 3.776 | 3.794 | 3.533 | 1,033,526 |
| 2024-04-12 | 3.780 | 3.898 | 3.760 | 3.826 | 3.377 | 1,690,378 |
| 2024-04-11 | 3.964 | 4.004 | 3.888 | 3.944 | 3.481 | 1,306,614 |
| 2024-04-10 | 3.986 | 4.010 | 3.878 | 3.964 | 3.498 | 1,800,107 |
| 2024-04-09 | 4.054 | 4.076 | 3.956 | 3.984 | 3.516 | 2,003,951 |
| 2024-04-08 | 3.990 | 4.086 | 3.968 | 4.054 | 3.578 | 1,845,518 |
| 2024-04-05 | 3.862 | 3.982 | 3.836 | 3.982 | 3.514 | 1,509,210 |
| 2024-04-04 | 3.664 | 4.044 | 3.664 | 3.900 | 3.442 | 5,368,756 |
| 2024-04-03 | 3.478 | 3.538 | 3.454 | 3.538 | 3.122 | 836,789 |
| 2024-04-02 | 3.508 | 3.520 | 3.458 | 3.462 | 3.055 | 863,487 |
| 2024-03-28 | 3.528 | 3.536 | 3.476 | 3.512 | 3.099 | 1,118,392 |
| 2024-03-27 | 3.460 | 3.538 | 3.448 | 3.530 | 3.115 | 858,766 |
| 2024-03-26 | 3.410 | 3.456 | 3.390 | 3.448 | 3.043 | 791,846 |
| 2024-03-25 | 3.326 | 3.412 | 3.254 | 3.406 | 3.006 | 1,139,892 |
| 2024-03-22 | 3.368 | 3.382 | 3.306 | 3.324 | 2.934 | 1,041,758 |
| 2024-03-21 | 3.414 | 3.434 | 3.356 | 3.368 | 2.972 | 1,083,800 |
| 2024-03-20 | 3.408 | 3.408 | 3.354 | 3.386 | 2.988 | 702,870 |
| 2024-03-19 | 3.408 | 3.428 | 3.342 | 3.422 | 3.020 | 882,873 |
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.