Koninklijke BAM Groep NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	2.488	2.496	2.454	2.472	2.182	866,052
2023-12-19	2.430	2.488	2.426	2.468	2.178	1,155,856
2023-12-18	2.470	2.488	2.418	2.426	2.141	1,056,725
2023-12-15	2.496	2.500	2.476	2.494	2.201	1,042,298
2023-12-14	2.488	2.514	2.462	2.476	2.185	1,273,029
2023-12-13	2.484	2.492	2.454	2.454	2.166	874,653
2023-12-12	2.502	2.502	2.458	2.474	2.183	940,968
2023-12-11	2.540	2.540	2.480	2.506	2.212	728,576
2023-12-08	2.546	2.562	2.522	2.538	2.240	631,683
2023-12-07	2.522	2.550	2.500	2.548	2.249	957,598
2023-12-06	2.534	2.550	2.510	2.532	2.235	1,355,128
2023-12-05	2.532	2.542	2.508	2.534	2.236	1,565,572
2023-12-04	2.582	2.598	2.530	2.548	2.249	1,097,310
2023-12-01	2.548	2.594	2.530	2.580	2.277	1,937,502
2023-11-30	2.678	2.686	2.488	2.508	2.213	2,956,198
2023-11-29	2.614	2.686	2.614	2.666	2.353	1,682,470
2023-11-28	2.574	2.628	2.574	2.620	2.312	1,957,832
2023-11-27	2.560	2.600	2.560	2.588	2.284	723,886
2023-11-24	2.586	2.596	2.552	2.572	2.270	638,693
2023-11-23	2.576	2.592	2.548	2.592	2.288	805,883
2023-11-22	2.514	2.570	2.514	2.564	2.263	1,652,520
2023-11-21	2.490	2.546	2.490	2.530	2.233	1,238,032
2023-11-20	2.510	2.544	2.486	2.496	2.203	979,863
2023-11-17	2.482	2.514	2.480	2.500	2.206	1,667,534
2023-11-16	2.474	2.490	2.440	2.466	2.176	1,808,312
2023-11-15	2.450	2.478	2.438	2.452	2.164	2,220,629
2023-11-14	2.400	2.482	2.394	2.440	2.153	4,920,405
2023-11-13	2.350	2.400	2.350	2.392	2.111	1,589,319
2023-11-10	2.326	2.362	2.306	2.346	2.070	1,116,370
2023-11-09	2.234	2.336	2.218	2.334	2.060	2,386,006
2023-11-08	2.226	2.250	2.210	2.220	1.959	2,376,573
2023-11-07	2.204	2.240	2.190	2.230	1.968	988,838
2023-11-06	2.204	2.258	2.196	2.220	1.959	1,288,137
2023-11-03	2.160	2.218	2.148	2.206	1.947	1,853,814
2023-11-02	2.050	2.190	2.050	2.160	1.906	4,452,921
2023-11-01	1.966	1.988	1.938	1.983	1.750	953,513
2023-10-31	1.926	1.961	1.916	1.952	1.723	843,522
2023-10-30	1.912	1.932	1.910	1.911	1.687	479,390
2023-10-27	1.870	1.904	1.870	1.894	1.672	414,538
2023-10-26	1.830	1.879	1.813	1.868	1.649	497,178
2023-10-25	1.867	1.871	1.817	1.836	1.620	446,417
2023-10-24	1.860	1.880	1.851	1.872	1.652	364,158
2023-10-23	1.864	1.864	1.807	1.863	1.644	1,293,662
2023-10-20	1.866	1.894	1.856	1.874	1.654	472,201
2023-10-19	1.850	1.889	1.850	1.889	1.667	546,644
2023-10-18	1.893	1.914	1.861	1.868	1.649	487,560
2023-10-17	1.903	1.916	1.882	1.911	1.687	314,923
2023-10-16	1.893	1.910	1.869	1.903	1.679	376,041
2023-10-13	1.920	1.927	1.879	1.881	1.660	1,169,851
2023-10-12	1.940	1.955	1.925	1.925	1.699	260,324
2023-10-11	1.940	1.958	1.933	1.941	1.713	264,985
2023-10-10	1.925	1.973	1.925	1.954	1.724	648,736
2023-10-09	1.914	1.929	1.910	1.919	1.694	199,547
2023-10-06	1.900	1.931	1.900	1.927	1.701	450,924
2023-10-05	1.918	1.920	1.900	1.904	1.680	245,126
2023-10-04	1.888	1.949	1.884	1.915	1.690	786,239
2023-10-03	1.980	1.980	1.890	1.905	1.681	1,320,306
2023-10-02	2.020	2.058	1.981	1.986	1.753	843,215
2023-09-29	1.936	2.030	1.935	2.014	1.777	1,367,323
2023-09-28	1.900	1.925	1.898	1.924	1.698	289,508

← NewerPage 13 of 22 · 1,284 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.