Koninklijke BAM Groep NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	2.082	2.134	2.062	2.098	1.720	1,212,207
2022-10-19	2.124	2.126	2.084	2.094	1.717	1,853,027
2022-10-18	2.130	2.180	2.104	2.104	1.725	2,424,391
2022-10-17	2.278	2.278	1.959	2.100	1.722	7,937,951
2022-10-14	2.386	2.434	2.350	2.360	1.935	1,262,568
2022-10-13	2.350	2.384	2.282	2.384	1.955	1,256,475
2022-10-12	2.466	2.466	2.354	2.364	1.939	1,007,524
2022-10-11	2.444	2.470	2.412	2.442	2.003	817,508
2022-10-10	2.444	2.490	2.432	2.474	2.029	614,367
2022-10-07	2.490	2.512	2.450	2.472	2.027	641,220
2022-10-06	2.550	2.560	2.494	2.500	2.050	755,674
2022-10-05	2.650	2.650	2.520	2.524	2.070	668,099
2022-10-04	2.620	2.656	2.606	2.656	2.178	881,981
2022-10-03	2.490	2.600	2.490	2.586	2.121	663,109
2022-09-30	2.502	2.544	2.490	2.532	2.076	850,004
2022-09-29	2.558	2.558	2.462	2.496	2.047	943,458
2022-09-28	2.544	2.564	2.466	2.562	2.101	1,562,147
2022-09-27	2.618	2.652	2.570	2.570	2.107	810,262
2022-09-26	2.608	2.640	2.570	2.598	2.130	1,276,890
2022-09-23	2.750	2.752	2.610	2.640	2.165	1,782,295
2022-09-22	2.768	2.796	2.752	2.766	2.268	695,532
2022-09-21	2.770	2.812	2.738	2.802	2.298	841,186
2022-09-20	2.800	2.850	2.762	2.772	2.273	880,179
2022-09-19	2.828	2.844	2.754	2.812	2.306	1,180,409
2022-09-16	2.868	2.878	2.802	2.850	2.337	1,376,337
2022-09-15	2.900	2.942	2.896	2.900	2.378	904,733
2022-09-14	2.844	2.926	2.838	2.916	2.391	1,093,424
2022-09-13	2.930	2.930	2.834	2.870	2.353	1,355,149
2022-09-12	2.866	2.940	2.866	2.924	2.398	1,581,292
2022-09-09	2.782	2.866	2.782	2.850	2.337	1,466,393
2022-09-08	2.764	2.788	2.742	2.784	2.283	1,033,707
2022-09-07	2.722	2.774	2.706	2.742	2.249	853,937
2022-09-06	2.720	2.770	2.710	2.744	2.250	1,127,375
2022-09-05	2.650	2.736	2.644	2.726	2.235	2,353,237
2022-09-02	2.638	2.700	2.610	2.700	2.214	1,851,467
2022-09-01	2.626	2.650	2.598	2.612	2.142	1,398,433
2022-08-31	2.670	2.694	2.652	2.660	2.181	994,907
2022-08-30	2.700	2.700	2.628	2.628	2.155	1,271,172
2022-08-29	2.624	2.702	2.610	2.684	2.201	1,097,351
2022-08-26	2.780	2.814	2.650	2.656	2.178	1,314,857
2022-08-25	2.748	2.796	2.748	2.766	2.268	901,751
2022-08-24	2.668	2.740	2.658	2.736	2.244	998,482
2022-08-23	2.650	2.712	2.650	2.676	2.194	1,126,928
2022-08-22	2.666	2.676	2.614	2.662	2.183	1,185,277
2022-08-19	2.792	2.822	2.694	2.708	2.221	1,930,506
2022-08-18	2.648	2.786	2.522	2.762	2.265	6,086,575
2022-08-17	2.500	2.512	2.444	2.498	2.048	1,762,539
2022-08-16	2.502	2.530	2.482	2.494	2.045	1,022,922
2022-08-15	2.548	2.566	2.476	2.506	2.055	1,075,844
2022-08-12	2.394	2.538	2.394	2.526	2.071	1,481,774
2022-08-11	2.350	2.400	2.340	2.386	1.957	1,249,004
2022-08-10	2.296	2.348	2.280	2.338	1.917	798,178
2022-08-09	2.372	2.372	2.290	2.308	1.893	414,528
2022-08-08	2.342	2.370	2.318	2.342	1.921	618,516
2022-08-05	2.324	2.342	2.296	2.342	1.921	645,752
2022-08-04	2.330	2.348	2.304	2.326	1.907	787,959
2022-08-03	2.300	2.324	2.288	2.324	1.906	483,511
2022-08-02	2.312	2.328	2.270	2.294	1.881	819,010
2022-08-01	2.384	2.414	2.336	2.336	1.916	624,187
2022-07-29	2.330	2.400	2.330	2.374	1.947	995,045

← NewerPage 18 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.