Koninklijke BAM Groep NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	2.094	2.100	2.070	2.088	1.712	878,151
2023-04-06	2.072	2.086	2.056	2.086	1.711	822,800
2023-04-05	2.160	2.160	2.050	2.058	1.688	2,059,292
2023-04-04	2.186	2.200	2.134	2.152	1.765	1,089,772
2023-04-03	2.200	2.216	2.174	2.184	1.791	559,738
2023-03-31	2.220	2.220	2.178	2.194	1.799	568,448
2023-03-30	2.114	2.218	2.110	2.204	1.807	1,509,253
2023-03-29	2.090	2.104	2.066	2.102	1.724	851,712
2023-03-28	2.118	2.136	2.062	2.080	1.706	670,317
2023-03-27	2.130	2.144	2.096	2.100	1.722	714,138
2023-03-24	2.174	2.174	2.092	2.106	1.727	1,251,618
2023-03-23	2.216	2.222	2.172	2.174	1.783	1,044,267
2023-03-22	2.238	2.238	2.200	2.214	1.816	887,020
2023-03-21	2.186	2.260	2.186	2.238	1.835	1,036,837
2023-03-20	2.152	2.198	2.092	2.178	1.786	1,158,374
2023-03-17	2.206	2.228	2.164	2.184	1.791	2,435,672
2023-03-16	2.248	2.248	2.138	2.204	1.807	1,343,076
2023-03-15	2.298	2.298	2.190	2.200	1.804	2,094,050
2023-03-14	2.300	2.330	2.270	2.310	1.894	1,561,956
2023-03-13	2.360	2.364	2.282	2.308	1.893	1,538,740
2023-03-10	2.380	2.410	2.356	2.372	1.945	1,078,718
2023-03-09	2.456	2.456	2.422	2.430	1.993	421,461
2023-03-08	2.426	2.458	2.400	2.458	2.016	844,925
2023-03-07	2.486	2.486	2.448	2.448	2.007	476,162
2023-03-06	2.490	2.490	2.460	2.484	2.037	585,816
2023-03-03	2.468	2.490	2.462	2.482	2.035	624,888
2023-03-02	2.426	2.464	2.420	2.454	2.012	617,144
2023-03-01	2.436	2.464	2.430	2.444	2.004	722,217
2023-02-28	2.440	2.448	2.416	2.422	1.986	792,901
2023-02-27	2.416	2.456	2.416	2.452	2.011	824,132
2023-02-24	2.434	2.454	2.396	2.404	1.971	1,235,493
2023-02-23	2.418	2.448	2.394	2.424	1.988	1,392,576
2023-02-22	2.476	2.480	2.406	2.412	1.978	1,926,605
2023-02-21	2.510	2.518	2.480	2.488	2.040	1,236,968
2023-02-20	2.558	2.560	2.458	2.518	2.065	2,624,934
2023-02-17	2.644	2.644	2.522	2.548	2.089	4,511,629
2023-02-16	2.714	2.850	2.656	2.680	2.198	7,706,698
2023-02-15	2.528	2.562	2.500	2.538	2.081	1,598,402
2023-02-14	2.510	2.536	2.472	2.528	2.073	716,176
2023-02-13	2.522	2.554	2.494	2.494	2.045	1,102,647
2023-02-10	2.420	2.524	2.402	2.524	2.070	1,571,943
2023-02-09	2.362	2.440	2.360	2.430	1.993	1,401,570
2023-02-08	2.322	2.378	2.322	2.346	1.924	722,948
2023-02-07	2.324	2.328	2.298	2.320	1.902	395,304
2023-02-06	2.348	2.350	2.320	2.326	1.907	367,780
2023-02-03	2.380	2.380	2.342	2.362	1.937	433,896
2023-02-02	2.348	2.388	2.346	2.386	1.957	687,896
2023-02-01	2.334	2.366	2.318	2.332	1.912	1,141,400
2023-01-31	2.350	2.352	2.322	2.336	1.916	554,996
2023-01-30	2.370	2.372	2.354	2.358	1.934	483,604
2023-01-27	2.350	2.378	2.348	2.378	1.950	292,844
2023-01-26	2.354	2.366	2.336	2.358	1.934	368,112
2023-01-25	2.356	2.364	2.338	2.350	1.927	337,969
2023-01-24	2.416	2.430	2.368	2.368	1.942	367,338
2023-01-23	2.400	2.430	2.400	2.412	1.978	669,556
2023-01-20	2.386	2.400	2.378	2.394	1.963	430,159
2023-01-19	2.394	2.398	2.352	2.366	1.940	616,367
2023-01-18	2.440	2.442	2.398	2.408	1.975	606,002
2023-01-17	2.432	2.464	2.426	2.432	1.994	865,842
2023-01-16	2.384	2.444	2.368	2.430	1.993	992,144

← NewerPage 16 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.