Koninklijke BAM Groep NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	11.260	11.600	10.920	11.000	11.000	689,461
2026-07-23	11.440	11.440	11.190	11.230	11.230	438,132
2026-07-22	11.450	11.600	11.360	11.450	11.450	540,241
2026-07-21	11.580	11.750	11.530	11.670	11.670	534,006
2026-07-20	11.300	11.660	11.180	11.440	11.440	602,426
2026-07-17	11.410	11.420	11.120	11.280	11.280	564,458
2026-07-16	11.580	11.610	11.240	11.530	11.530	695,792
2026-07-15	11.460	11.570	11.370	11.530	11.530	575,986
2026-07-14	11.500	11.560	11.350	11.460	11.460	604,486
2026-07-13	11.670	11.810	11.520	11.560	11.560	858,284
2026-07-10	12.280	12.280	11.740	11.870	11.870	891,420
2026-07-09	12.000	12.520	12.000	12.290	12.290	1,062,153
2026-07-08	12.100	12.100	11.480	11.800	11.800	995,661
2026-07-07	12.400	12.410	12.060	12.140	12.140	661,100
2026-07-06	12.360	12.600	12.360	12.520	12.520	709,993
2026-07-03	11.980	12.560	11.970	12.530	12.530	797,514
2026-07-02	12.110	12.180	11.940	11.970	11.970	933,853
2026-07-01	12.280	12.290	12.040	12.180	12.180	688,367
2026-06-30	12.470	12.540	12.240	12.270	12.270	456,716
2026-06-29	12.650	12.650	12.260	12.380	12.380	532,761
2026-06-26	12.770	12.770	12.530	12.550	12.550	544,283
2026-06-25	12.440	12.920	12.440	12.700	12.700	1,225,308
2026-06-24	12.320	12.390	12.090	12.390	12.390	987,453
2026-06-23	12.320	12.420	12.050	12.340	12.340	820,567
2026-06-22	12.350	12.490	12.280	12.450	12.450	1,027,347
2026-06-19	12.450	12.540	12.290	12.420	12.420	4,200,455
2026-06-18	12.350	12.710	12.340	12.490	12.490	1,172,808
2026-06-17	11.950	12.300	11.900	12.250	12.250	861,233
2026-06-16	11.800	12.040	11.790	12.000	12.000	675,627
2026-06-15	11.770	11.950	11.630	11.820	11.820	1,318,085
2026-06-12	11.340	11.580	11.300	11.350	11.350	1,137,491
2026-06-11	10.860	11.100	10.820	11.060	11.060	822,150
2026-06-10	10.730	11.020	10.670	10.860	10.860	642,013
2026-06-09	11.050	11.150	10.730	10.750	10.750	894,791
2026-06-08	10.700	11.130	10.680	11.060	11.060	861,047
2026-06-05	10.820	10.990	10.810	10.840	10.840	784,448
2026-06-04	10.920	11.020	10.670	10.790	10.790	716,483
2026-06-03	10.760	10.900	10.610	10.880	10.880	584,999
2026-06-02	11.210	11.350	10.730	10.820	10.820	1,507,043
2026-06-01	11.200	11.230	10.930	11.150	11.150	1,417,177
2026-05-29	10.220	11.440	10.220	11.140	11.140	5,632,112
2026-05-28	9.610	9.770	9.270	9.555	9.555	1,208,005
2026-05-27	9.760	9.825	9.600	9.720	9.720	1,108,376
2026-05-26	9.740	10.100	9.720	9.750	9.750	1,355,397
2026-05-25	9.250	9.830	9.250	9.725	9.725	1,516,304
2026-05-22	8.985	9.215	8.940	9.150	9.150	1,090,253
2026-05-21	8.720	9.220	8.720	8.945	8.945	1,286,414
2026-05-20	8.565	8.775	8.550	8.715	8.715	615,911
2026-05-19	8.725	8.785	8.545	8.600	8.600	668,485
2026-05-18	8.720	8.865	8.655	8.775	8.775	746,097
2026-05-15	9.060	9.060	8.785	8.855	8.855	1,104,985
2026-05-14	9.230	9.315	9.175	9.175	9.175	449,402
2026-05-13	9.300	9.405	9.140	9.220	9.220	727,564
2026-05-12	9.485	9.500	9.150	9.195	9.195	1,004,403
2026-05-11	9.425	9.680	9.358	9.590	9.590	917,299
2026-05-08	9.930	10.090	9.660	9.660	9.360	967,482
2026-05-07	9.990	10.130	9.720	9.940	9.631	1,185,517
2026-05-06	9.560	9.870	9.525	9.830	9.525	669,403
2026-05-05	9.210	9.540	9.210	9.445	9.152	544,701
2026-05-04	9.420	9.480	9.165	9.165	8.880	511,317

← NewerPage 2 of 22 · 1,283 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.