Koninklijke BAM Groep NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-28	2.306	2.356	2.306	2.324	1.906	738,311
2022-07-27	2.272	2.300	2.258	2.300	1.886	574,072
2022-07-26	2.310	2.312	2.246	2.258	1.852	696,759
2022-07-25	2.320	2.334	2.306	2.322	1.904	412,060
2022-07-22	2.320	2.340	2.298	2.316	1.899	395,510
2022-07-21	2.338	2.348	2.294	2.316	1.899	498,541
2022-07-20	2.318	2.362	2.318	2.322	1.904	854,440
2022-07-19	2.314	2.352	2.280	2.332	1.912	790,408
2022-07-18	2.310	2.340	2.282	2.308	1.893	971,012
2022-07-15	2.222	2.296	2.212	2.296	1.883	737,965
2022-07-14	2.260	2.280	2.188	2.226	1.825	564,803
2022-07-13	2.300	2.300	2.200	2.244	1.840	716,563
2022-07-12	2.288	2.306	2.258	2.294	1.881	316,746
2022-07-11	2.260	2.346	2.250	2.300	1.886	618,299
2022-07-08	2.260	2.330	2.244	2.310	1.894	653,029
2022-07-07	2.202	2.262	2.202	2.238	1.835	512,555
2022-07-06	2.210	2.224	2.168	2.190	1.796	657,537
2022-07-05	2.254	2.262	2.160	2.194	1.799	802,706
2022-07-04	2.280	2.280	2.218	2.252	1.847	356,946
2022-07-01	2.258	2.280	2.228	2.252	1.847	508,903
2022-06-30	2.242	2.256	2.188	2.256	1.850	1,174,467
2022-06-29	2.310	2.322	2.278	2.288	1.876	573,751
2022-06-28	2.348	2.378	2.328	2.330	1.911	506,699
2022-06-27	2.330	2.364	2.306	2.328	1.909	579,563
2022-06-24	2.258	2.320	2.242	2.320	1.902	536,918
2022-06-23	2.330	2.330	2.232	2.244	1.840	797,267
2022-06-22	2.340	2.340	2.260	2.324	1.906	972,145
2022-06-21	2.424	2.466	2.340	2.354	1.930	1,773,868
2022-06-20	2.252	2.286	2.236	2.270	1.861	912,706
2022-06-17	2.234	2.292	2.220	2.270	1.861	673,404
2022-06-16	2.370	2.370	2.230	2.240	1.837	1,139,184
2022-06-15	2.340	2.382	2.324	2.374	1.947	572,698
2022-06-14	2.424	2.426	2.340	2.340	1.919	1,102,140
2022-06-13	2.500	2.506	2.384	2.404	1.971	1,114,349
2022-06-10	2.602	2.602	2.536	2.552	2.093	817,735
2022-06-09	2.686	2.686	2.618	2.622	2.150	1,120,360
2022-06-08	2.700	2.738	2.666	2.678	2.196	923,096
2022-06-07	2.670	2.696	2.646	2.690	2.206	522,227
2022-06-06	2.650	2.690	2.644	2.674	2.193	526,999
2022-06-03	2.652	2.664	2.622	2.644	2.168	395,513
2022-06-02	2.640	2.652	2.628	2.638	2.163	452,217
2022-06-01	2.700	2.704	2.612	2.622	2.150	715,733
2022-05-31	2.730	2.730	2.670	2.674	2.193	845,468
2022-05-30	2.700	2.764	2.696	2.734	2.242	1,051,894
2022-05-27	2.670	2.696	2.644	2.674	2.193	655,828
2022-05-26	2.590	2.680	2.584	2.668	2.188	864,067
2022-05-25	2.580	2.598	2.542	2.584	2.119	594,043
2022-05-24	2.588	2.608	2.540	2.556	2.096	591,508
2022-05-23	2.626	2.664	2.564	2.598	2.130	778,741
2022-05-20	2.564	2.614	2.548	2.560	2.099	494,639
2022-05-19	2.550	2.586	2.540	2.564	2.103	778,558
2022-05-18	2.640	2.682	2.580	2.586	2.121	854,728
2022-05-17	2.560	2.622	2.558	2.622	2.150	1,117,647
2022-05-16	2.456	2.566	2.450	2.542	2.085	1,028,269
2022-05-13	2.442	2.472	2.438	2.456	2.014	481,509
2022-05-12	2.352	2.440	2.330	2.428	1.991	1,380,936
2022-05-11	2.380	2.410	2.330	2.402	1.970	787,587
2022-05-10	2.446	2.446	2.356	2.356	1.932	1,064,603
2022-05-09	2.524	2.526	2.402	2.420	1.984	1,615,959
2022-05-06	2.480	2.590	2.454	2.570	2.107	1,340,820

← NewerPage 19 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.