Koninklijke BAM Groep NV historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	3.450	3.486	3.392	3.406	3.006	930,565
2024-03-15	3.400	3.478	3.396	3.450	3.045	1,561,869
2024-03-14	3.426	3.442	3.370	3.392	2.994	1,082,585
2024-03-13	3.420	3.432	3.400	3.412	3.011	457,830
2024-03-12	3.418	3.444	3.370	3.402	3.002	1,100,440
2024-03-11	3.390	3.412	3.366	3.406	3.006	793,957
2024-03-08	3.454	3.468	3.404	3.416	3.015	1,269,274
2024-03-07	3.346	3.436	3.326	3.428	3.025	2,234,288
2024-03-06	3.294	3.350	3.280	3.344	2.951	1,091,946
2024-03-05	3.290	3.304	3.248	3.288	2.902	789,637
2024-03-04	3.262	3.308	3.164	3.286	2.900	1,751,970
2024-03-01	3.340	3.340	3.260	3.262	2.879	1,952,246
2024-02-29	3.296	3.322	3.258	3.302	2.914	2,621,780
2024-02-28	3.250	3.286	3.240	3.286	2.900	1,194,124
2024-02-27	3.216	3.272	3.202	3.260	2.877	2,099,720
2024-02-26	3.218	3.222	3.182	3.206	2.829	1,296,860
2024-02-23	3.150	3.218	3.128	3.212	2.835	2,147,031
2024-02-22	3.104	3.146	3.054	3.136	2.768	1,494,272
2024-02-21	3.150	3.164	2.984	3.074	2.713	2,636,642
2024-02-20	3.094	3.140	3.072	3.120	2.753	1,450,582
2024-02-19	3.018	3.108	3.018	3.098	2.734	1,818,013
2024-02-16	3.030	3.094	2.854	3.018	2.663	3,441,574
2024-02-15	2.780	3.058	2.770	3.028	2.672	12,028,780
2024-02-14	2.480	2.568	2.476	2.550	2.250	1,316,568
2024-02-13	2.624	2.624	2.454	2.492	2.199	1,705,068
2024-02-12	2.596	2.630	2.588	2.622	2.314	694,860
2024-02-09	2.620	2.630	2.574	2.588	2.284	680,376
2024-02-08	2.568	2.630	2.568	2.616	2.309	1,096,955
2024-02-07	2.522	2.586	2.512	2.554	2.254	863,367
2024-02-06	2.504	2.526	2.498	2.526	2.229	590,463
2024-02-05	2.500	2.526	2.468	2.500	2.206	998,041
2024-02-02	2.540	2.550	2.502	2.504	2.210	486,024
2024-02-01	2.560	2.560	2.506	2.522	2.226	670,474
2024-01-31	2.568	2.570	2.544	2.564	2.263	635,210
2024-01-30	2.580	2.594	2.564	2.564	2.263	508,167
2024-01-29	2.618	2.618	2.566	2.576	2.273	566,853
2024-01-26	2.600	2.626	2.590	2.612	2.305	664,314
2024-01-25	2.634	2.640	2.600	2.612	2.305	567,133
2024-01-24	2.650	2.660	2.634	2.646	2.335	1,016,939
2024-01-23	2.636	2.648	2.594	2.630	2.321	700,919
2024-01-22	2.588	2.636	2.584	2.622	2.314	829,859
2024-01-19	2.582	2.608	2.560	2.570	2.268	777,983
2024-01-18	2.526	2.578	2.520	2.570	2.268	694,899
2024-01-17	2.540	2.540	2.512	2.538	2.240	601,016
2024-01-16	2.568	2.582	2.554	2.562	2.261	533,922
2024-01-15	2.612	2.614	2.574	2.582	2.279	724,739
2024-01-12	2.540	2.638	2.540	2.608	2.302	1,534,100
2024-01-11	2.548	2.556	2.526	2.528	2.231	664,311
2024-01-10	2.512	2.546	2.510	2.534	2.236	832,012
2024-01-09	2.490	2.510	2.468	2.510	2.215	861,862
2024-01-08	2.456	2.488	2.438	2.488	2.196	546,713
2024-01-05	2.450	2.460	2.406	2.456	2.167	843,168
2024-01-04	2.440	2.464	2.436	2.464	2.175	639,501
2024-01-03	2.470	2.478	2.418	2.432	2.146	1,097,333
2024-01-02	2.440	2.492	2.434	2.486	2.194	1,016,615
2023-12-29	2.458	2.458	2.416	2.418	2.134	685,805
2023-12-28	2.460	2.460	2.418	2.450	2.162	1,180,760
2023-12-27	2.458	2.474	2.440	2.446	2.159	542,007
2023-12-22	2.444	2.456	2.420	2.444	2.157	447,253
2023-12-21	2.460	2.460	2.414	2.450	2.162	773,568

← NewerPage 12 of 22 · 1,281 trading daysOlder →

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.