Koninklijke BAM Groep NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	1.832	1.843	1.819	1.836	1.620	578,645
2023-07-04	1.820	1.846	1.811	1.846	1.629	490,573
2023-07-03	1.767	1.825	1.767	1.815	1.602	1,003,807
2023-06-30	1.770	1.786	1.763	1.764	1.557	831,060
2023-06-29	1.768	1.777	1.755	1.770	1.562	713,711
2023-06-28	1.796	1.800	1.734	1.762	1.555	2,472,398
2023-06-27	1.782	1.796	1.762	1.785	1.575	875,024
2023-06-26	1.819	1.820	1.753	1.774	1.566	1,226,919
2023-06-23	1.850	1.857	1.810	1.810	1.597	943,760
2023-06-22	1.868	1.878	1.844	1.860	1.642	786,216
2023-06-21	1.882	1.893	1.870	1.884	1.663	827,253
2023-06-20	1.889	1.889	1.870	1.878	1.657	929,378
2023-06-19	1.900	1.903	1.872	1.898	1.675	1,364,353
2023-06-16	1.941	1.944	1.913	1.915	1.690	892,141
2023-06-15	1.939	1.939	1.915	1.930	1.703	928,873
2023-06-14	1.970	1.974	1.942	1.945	1.717	690,268
2023-06-13	1.969	1.977	1.940	1.969	1.738	797,821
2023-06-12	1.990	1.990	1.964	1.966	1.735	667,511
2023-06-09	1.989	1.995	1.963	1.981	1.748	649,029
2023-06-08	1.968	1.990	1.960	1.967	1.736	1,516,864
2023-06-07	1.950	1.963	1.911	1.961	1.731	1,099,845
2023-06-06	1.960	1.960	1.936	1.956	1.726	546,819
2023-06-05	1.972	1.985	1.951	1.966	1.735	600,264
2023-06-02	1.920	1.961	1.910	1.958	1.728	702,558
2023-06-01	1.906	1.920	1.902	1.912	1.687	1,260,337
2023-05-31	1.912	1.914	1.899	1.900	1.677	2,025,867
2023-05-30	1.968	1.974	1.925	1.925	1.699	601,653
2023-05-29	1.940	1.965	1.940	1.960	1.730	503,904
2023-05-26	1.920	1.939	1.900	1.930	1.703	770,059
2023-05-25	1.929	1.929	1.884	1.905	1.681	1,212,582
2023-05-24	1.958	1.958	1.918	1.927	1.701	1,012,467
2023-05-23	1.930	1.968	1.930	1.960	1.730	1,064,722
2023-05-22	1.914	1.948	1.903	1.925	1.699	982,942
2023-05-19	1.904	1.922	1.893	1.907	1.683	1,198,496
2023-05-18	1.920	1.925	1.885	1.904	1.680	848,745
2023-05-17	1.896	1.909	1.888	1.906	1.682	787,071
2023-05-16	1.898	1.903	1.872	1.903	1.679	1,227,634
2023-05-15	1.897	1.909	1.892	1.901	1.678	975,146
2023-05-12	1.874	1.904	1.872	1.887	1.665	904,280
2023-05-11	1.922	1.929	1.871	1.880	1.659	1,258,607
2023-05-10	1.940	1.952	1.921	1.922	1.696	996,699
2023-05-09	1.973	1.973	1.916	1.937	1.709	1,873,524
2023-05-08	1.991	2.010	1.970	1.977	1.745	950,589
2023-05-05	1.942	1.984	1.937	1.980	1.747	1,058,286
2023-05-04	1.886	1.969	1.818	1.934	1.707	2,679,935
2023-05-03	2.002	2.020	1.981	2.000	1.765	728,878
2023-05-02	1.990	2.054	1.966	1.998	1.763	2,015,758
2023-04-28	2.000	2.000	1.953	1.984	1.751	826,448
2023-04-27	1.982	2.002	1.969	1.985	1.752	760,221
2023-04-26	1.960	2.020	1.960	1.982	1.749	985,391
2023-04-25	2.000	2.006	1.966	1.971	1.739	1,572,210
2023-04-24	2.002	2.030	2.002	2.010	1.774	686,151
2023-04-21	2.026	2.028	1.990	2.018	1.781	1,171,089
2023-04-20	2.048	2.064	2.026	2.026	1.788	746,591
2023-04-19	2.030	2.050	2.020	2.044	1.804	803,445
2023-04-18	2.030	2.044	2.018	2.036	1.797	820,386
2023-04-17	2.040	2.058	2.016	2.022	1.784	977,950
2023-04-14	2.000	2.036	1.985	2.032	1.793	2,008,479
2023-04-13	2.066	2.118	2.056	2.118	1.737	1,919,524
2023-04-12	2.100	2.100	2.030	2.064	1.693	1,394,092

← NewerPage 15 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.