Koninklijke BAM Groep NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	2.370	2.398	2.366	2.376	1.948	541,568
2023-01-12	2.354	2.374	2.322	2.368	1.942	699,688
2023-01-11	2.382	2.382	2.352	2.362	1.937	551,282
2023-01-10	2.394	2.400	2.368	2.374	1.947	630,466
2023-01-09	2.392	2.434	2.392	2.406	1.973	962,134
2023-01-06	2.380	2.390	2.356	2.382	1.953	763,438
2023-01-05	2.356	2.396	2.350	2.376	1.948	680,200
2023-01-04	2.278	2.374	2.278	2.374	1.947	1,474,385
2023-01-03	2.222	2.282	2.220	2.270	1.861	940,717
2023-01-02	2.174	2.222	2.174	2.222	1.822	780,747
2022-12-30	2.172	2.208	2.166	2.170	1.779	717,938
2022-12-29	2.140	2.184	2.128	2.172	1.781	650,428
2022-12-28	2.148	2.150	2.116	2.136	1.752	531,076
2022-12-27	2.162	2.186	2.136	2.148	1.761	627,862
2022-12-23	2.104	2.160	2.104	2.148	1.761	559,807
2022-12-22	2.130	2.154	2.098	2.104	1.725	735,564
2022-12-21	2.090	2.126	2.070	2.122	1.740	621,040
2022-12-20	2.050	2.086	2.020	2.078	1.704	617,981
2022-12-19	2.100	2.110	2.072	2.076	1.702	650,677
2022-12-16	2.110	2.114	2.062	2.100	1.722	791,745
2022-12-15	2.106	2.124	2.090	2.110	1.730	594,612
2022-12-14	2.162	2.166	2.110	2.122	1.740	593,843
2022-12-13	2.130	2.194	2.110	2.160	1.771	905,799
2022-12-12	2.158	2.158	2.106	2.114	1.734	695,653
2022-12-09	2.152	2.164	2.114	2.164	1.775	546,088
2022-12-08	2.160	2.168	2.146	2.146	1.760	462,107
2022-12-07	2.160	2.176	2.138	2.162	1.773	958,667
2022-12-06	2.238	2.238	2.160	2.176	1.784	1,294,561
2022-12-05	2.256	2.284	2.242	2.252	1.847	616,934
2022-12-02	2.250	2.270	2.234	2.260	1.853	596,465
2022-12-01	2.270	2.296	2.226	2.250	1.845	1,373,739
2022-11-30	2.228	2.240	2.210	2.230	1.829	885,272
2022-11-29	2.212	2.226	2.204	2.218	1.819	556,374
2022-11-28	2.230	2.230	2.204	2.212	1.814	687,483
2022-11-25	2.222	2.238	2.208	2.236	1.834	594,511
2022-11-24	2.224	2.244	2.210	2.214	1.816	545,322
2022-11-23	2.196	2.224	2.190	2.220	1.820	918,390
2022-11-22	2.180	2.198	2.164	2.186	1.793	585,473
2022-11-21	2.150	2.180	2.140	2.168	1.778	1,088,402
2022-11-18	2.136	2.156	2.114	2.150	1.763	1,263,451
2022-11-17	2.106	2.140	2.104	2.134	1.750	1,015,902
2022-11-16	2.144	2.150	2.100	2.108	1.729	1,047,814
2022-11-15	2.124	2.144	2.090	2.144	1.758	1,206,705
2022-11-14	2.138	2.150	2.114	2.124	1.742	1,039,295
2022-11-11	2.106	2.142	2.102	2.136	1.752	1,527,347
2022-11-10	2.036	2.108	2.030	2.094	1.717	1,904,889
2022-11-09	2.040	2.058	2.024	2.040	1.673	1,354,821
2022-11-08	2.018	2.054	2.004	2.046	1.678	1,399,423
2022-11-07	1.966	2.056	1.960	2.022	1.658	2,862,515
2022-11-04	2.036	2.046	1.910	1.969	1.615	5,585,277
2022-11-03	2.050	2.070	1.965	2.016	1.653	4,157,314
2022-11-02	2.222	2.222	2.042	2.050	1.681	3,731,875
2022-11-01	2.240	2.254	2.206	2.222	1.822	1,532,692
2022-10-31	2.180	2.220	2.162	2.210	1.812	1,454,237
2022-10-28	2.122	2.178	2.122	2.172	1.781	1,009,595
2022-10-27	2.128	2.166	2.122	2.152	1.765	871,711
2022-10-26	2.092	2.140	2.092	2.126	1.743	1,063,765
2022-10-25	2.076	2.100	2.052	2.100	1.722	789,601
2022-10-24	2.080	2.104	2.064	2.076	1.702	1,239,935
2022-10-21	2.080	2.084	2.022	2.058	1.688	1,447,814

← NewerPage 17 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.