Koninklijke BAM Groep NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	1.895	1.912	1.888	1.907	1.683	479,049
2023-09-26	1.904	1.913	1.900	1.900	1.677	317,066
2023-09-25	1.920	1.920	1.887	1.912	1.687	623,177
2023-09-22	1.915	1.920	1.892	1.910	1.686	816,596
2023-09-21	1.933	1.935	1.895	1.915	1.690	571,223
2023-09-20	1.914	1.944	1.893	1.941	1.713	732,463
2023-09-19	1.920	1.925	1.908	1.914	1.689	342,754
2023-09-18	1.948	1.948	1.901	1.913	1.688	752,534
2023-09-15	1.951	1.976	1.943	1.943	1.715	1,895,891
2023-09-14	1.925	1.946	1.922	1.943	1.715	297,000
2023-09-13	1.931	1.939	1.922	1.930	1.703	315,525
2023-09-12	1.946	1.950	1.928	1.942	1.714	407,589
2023-09-11	1.933	1.952	1.929	1.947	1.718	412,325
2023-09-08	1.903	1.928	1.897	1.925	1.699	673,937
2023-09-07	1.920	1.920	1.893	1.903	1.679	567,090
2023-09-06	1.923	1.929	1.900	1.919	1.694	739,974
2023-09-05	1.950	1.950	1.922	1.931	1.704	421,795
2023-09-04	1.958	1.976	1.951	1.958	1.728	378,604
2023-09-01	1.966	1.979	1.951	1.954	1.724	282,950
2023-08-31	1.950	1.976	1.949	1.968	1.737	1,077,238
2023-08-30	1.952	1.964	1.940	1.950	1.721	496,156
2023-08-29	1.941	1.965	1.937	1.955	1.725	731,943
2023-08-28	1.928	1.948	1.924	1.940	1.712	368,786
2023-08-25	1.920	1.934	1.917	1.920	1.694	549,885
2023-08-24	1.970	1.970	1.924	1.924	1.698	831,839
2023-08-23	1.940	1.961	1.925	1.961	1.731	2,294,641
2023-08-22	1.930	1.945	1.922	1.932	1.705	585,198
2023-08-21	1.940	1.952	1.913	1.921	1.695	981,583
2023-08-18	1.953	1.991	1.921	1.936	1.709	1,502,549
2023-08-17	1.979	2.004	1.868	1.983	1.750	3,054,968
2023-08-16	2.010	2.032	1.994	2.020	1.783	879,897
2023-08-15	2.030	2.042	2.006	2.014	1.777	518,351
2023-08-14	2.128	2.128	2.018	2.048	1.807	1,286,015
2023-08-11	2.120	2.122	2.092	2.122	1.873	500,731
2023-08-10	2.114	2.128	2.102	2.118	1.869	1,158,555
2023-08-09	2.060	2.108	2.060	2.104	1.857	530,230
2023-08-08	2.090	2.104	2.060	2.078	1.834	516,055
2023-08-07	2.076	2.108	2.068	2.096	1.850	563,353
2023-08-04	2.050	2.084	2.042	2.082	1.837	619,473
2023-08-03	2.044	2.052	2.032	2.044	1.804	347,470
2023-08-02	2.060	2.076	2.044	2.058	1.816	772,897
2023-08-01	2.110	2.116	2.082	2.082	1.837	787,107
2023-07-31	2.104	2.128	2.102	2.116	1.867	405,495
2023-07-28	2.108	2.136	2.064	2.118	1.869	1,354,182
2023-07-27	2.078	2.108	2.072	2.102	1.855	1,383,847
2023-07-26	2.102	2.114	2.062	2.078	1.834	977,388
2023-07-25	2.090	2.110	2.076	2.098	1.852	759,692
2023-07-24	2.054	2.088	2.050	2.078	1.834	731,563
2023-07-21	2.078	2.098	2.050	2.064	1.822	859,643
2023-07-20	2.058	2.104	2.050	2.076	1.832	1,145,837
2023-07-19	2.010	2.076	2.008	2.056	1.814	1,565,256
2023-07-18	1.955	2.010	1.955	2.002	1.767	1,131,698
2023-07-17	1.970	1.980	1.938	1.946	1.717	834,576
2023-07-14	1.950	2.008	1.932	1.972	1.740	1,502,898
2023-07-13	1.921	1.989	1.921	1.953	1.724	1,593,540
2023-07-12	1.890	1.934	1.890	1.924	1.698	1,024,015
2023-07-11	1.850	1.887	1.845	1.881	1.660	601,203
2023-07-10	1.819	1.851	1.818	1.840	1.624	502,349
2023-07-07	1.803	1.821	1.798	1.821	1.607	588,633
2023-07-06	1.828	1.828	1.795	1.800	1.589	928,685

← NewerPage 14 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.