Koninklijke BAM Groep NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	2.700	2.776	2.492	2.500	2.050	3,198,491
2022-05-04	2.656	2.660	2.586	2.598	2.130	873,027
2022-05-03	2.600	2.650	2.588	2.650	2.173	599,411
2022-05-02	2.610	2.622	2.546	2.590	2.124	653,835
2022-04-29	2.642	2.686	2.630	2.648	2.171	750,206
2022-04-28	2.658	2.674	2.596	2.622	2.150	809,153
2022-04-27	2.672	2.672	2.612	2.620	2.148	565,914
2022-04-26	2.700	2.736	2.650	2.664	2.185	802,879
2022-04-25	2.700	2.702	2.632	2.662	2.183	828,124
2022-04-22	2.746	2.790	2.730	2.730	2.239	736,970
2022-04-21	2.736	2.814	2.736	2.782	2.281	882,342
2022-04-20	2.700	2.762	2.684	2.738	2.245	631,300
2022-04-19	2.698	2.732	2.680	2.702	2.216	605,616
2022-04-14	2.718	2.726	2.672	2.698	2.212	761,262
2022-04-13	2.650	2.708	2.630	2.692	2.208	789,032
2022-04-12	2.586	2.656	2.562	2.652	2.175	678,445
2022-04-11	2.642	2.696	2.614	2.628	2.155	909,126
2022-04-08	2.674	2.680	2.634	2.656	2.178	797,277
2022-04-07	2.612	2.704	2.606	2.624	2.152	1,046,070
2022-04-06	2.664	2.682	2.588	2.610	2.140	1,571,380
2022-04-05	2.724	2.744	2.660	2.680	2.198	1,577,416
2022-04-04	2.730	2.748	2.696	2.732	2.240	784,350
2022-04-01	2.746	2.800	2.718	2.730	2.239	1,162,386
2022-03-31	2.832	2.832	2.738	2.738	2.245	1,277,507
2022-03-30	2.930	2.974	2.792	2.814	2.308	2,800,798
2022-03-29	2.834	2.940	2.790	2.934	2.406	2,322,230
2022-03-28	2.844	2.924	2.824	2.830	2.321	2,161,852
2022-03-25	2.774	2.860	2.724	2.854	2.340	2,893,865
2022-03-24	2.570	2.826	2.570	2.774	2.275	6,329,077
2022-03-23	2.520	2.546	2.476	2.480	2.034	1,220,669
2022-03-22	2.490	2.538	2.482	2.508	2.057	1,606,276
2022-03-21	2.420	2.494	2.416	2.470	2.025	1,724,807
2022-03-18	2.450	2.476	2.424	2.436	1.998	1,652,507
2022-03-17	2.496	2.530	2.410	2.442	2.003	2,167,980
2022-03-16	2.424	2.486	2.388	2.470	2.025	3,446,119
2022-03-15	2.454	2.454	2.316	2.340	1.919	3,224,126
2022-03-14	2.412	2.524	2.410	2.480	2.034	1,962,040
2022-03-11	2.400	2.454	2.358	2.378	1.950	2,647,107
2022-03-10	2.418	2.468	2.378	2.392	1.962	2,274,530
2022-03-09	2.352	2.444	2.336	2.444	2.004	2,311,724
2022-03-08	2.200	2.332	2.180	2.286	1.875	2,824,219
2022-03-07	2.194	2.270	2.060	2.214	1.816	3,765,149
2022-03-04	2.352	2.352	2.276	2.276	1.866	3,378,337
2022-03-03	2.430	2.458	2.366	2.382	1.953	1,407,120
2022-03-02	2.350	2.424	2.304	2.400	1.968	2,191,723
2022-03-01	2.526	2.554	2.364	2.364	1.939	2,601,069
2022-02-28	2.450	2.520	2.402	2.508	2.057	2,681,350
2022-02-25	2.468	2.534	2.400	2.534	2.078	2,415,152
2022-02-24	2.360	2.452	2.300	2.414	1.980	5,025,950
2022-02-23	2.560	2.582	2.502	2.524	2.070	3,092,609
2022-02-22	2.560	2.636	2.470	2.540	2.083	3,678,908
2022-02-21	2.800	2.812	2.632	2.642	2.167	4,128,243
2022-02-18	2.900	2.928	2.760	2.806	2.301	4,458,876
2022-02-17	3.320	3.320	2.836	2.878	2.360	7,679,133
2022-02-16	3.248	3.320	3.238	3.266	2.678	1,943,415
2022-02-15	3.294	3.294	3.118	3.204	2.627	2,086,553
2022-02-14	3.300	3.334	3.224	3.286	2.695	2,276,768
2022-02-11	3.400	3.424	3.328	3.360	2.755	1,488,069
2022-02-10	3.260	3.454	3.260	3.444	2.824	3,472,272
2022-02-09	3.270	3.286	3.238	3.268	2.680	871,413

← NewerPage 20 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.