Koninklijke BAM Groep NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	3.292	3.292	3.232	3.254	2.668	1,154,632
2022-02-07	3.236	3.296	3.194	3.276	2.686	1,963,916
2022-02-04	3.178	3.242	3.150	3.220	2.640	3,011,417
2022-02-03	3.048	3.174	3.030	3.148	2.581	3,071,406
2022-02-02	2.986	3.078	2.978	3.024	2.480	1,937,827
2022-02-01	2.962	3.002	2.960	2.986	2.449	894,649
2022-01-31	2.946	2.990	2.946	2.952	2.421	952,202
2022-01-28	2.944	2.950	2.878	2.926	2.399	1,003,723
2022-01-27	2.940	2.978	2.912	2.960	2.427	1,077,003
2022-01-26	2.984	3.008	2.962	2.984	2.447	1,586,038
2022-01-25	2.860	3.018	2.848	2.958	2.426	2,102,419
2022-01-24	2.884	2.910	2.770	2.838	2.327	2,083,755
2022-01-21	2.930	2.964	2.872	2.920	2.394	1,228,390
2022-01-20	2.990	3.000	2.938	2.982	2.445	1,118,038
2022-01-19	3.052	3.074	2.962	2.980	2.444	2,034,464
2022-01-18	3.062	3.084	3.000	3.052	2.503	1,171,929
2022-01-17	3.050	3.070	3.030	3.062	2.511	988,984
2022-01-14	3.028	3.110	3.008	3.054	2.504	2,673,933
2022-01-13	2.920	3.088	2.896	3.030	2.485	2,945,260
2022-01-12	2.868	2.944	2.868	2.910	2.386	2,209,828
2022-01-11	2.756	2.900	2.754	2.840	2.329	3,663,784
2022-01-10	2.820	2.828	2.728	2.740	2.247	1,071,833
2022-01-07	2.796	2.816	2.772	2.808	2.303	1,087,889
2022-01-06	2.740	2.808	2.710	2.780	2.280	1,200,985
2022-01-05	2.780	2.838	2.764	2.788	2.286	1,449,527
2022-01-04	2.750	2.826	2.744	2.772	2.273	1,477,894
2022-01-03	2.700	2.752	2.690	2.734	2.242	1,181,835
2021-12-31	2.692	2.724	2.684	2.690	2.206	272,350
2021-12-30	2.710	2.724	2.682	2.690	2.206	511,152
2021-12-29	2.696	2.736	2.696	2.724	2.234	984,632
2021-12-28	2.688	2.710	2.670	2.686	2.203	720,959
2021-12-27	2.650	2.692	2.650	2.688	2.204	555,256
2021-12-24	2.628	2.668	2.626	2.652	2.175	239,194
2021-12-23	2.622	2.654	2.616	2.640	2.165	677,478
2021-12-22	2.580	2.614	2.554	2.606	2.137	587,801
2021-12-21	2.572	2.572	2.520	2.572	2.109	917,430
2021-12-20	2.500	2.542	2.454	2.516	2.063	1,177,087
2021-12-17	2.582	2.588	2.524	2.554	2.094	1,458,111
2021-12-16	2.592	2.658	2.592	2.606	2.137	1,406,122
2021-12-15	2.590	2.612	2.520	2.556	2.096	1,816,414
2021-12-14	2.612	2.638	2.552	2.592	2.126	2,638,746
2021-12-13	2.700	2.734	2.634	2.644	2.168	1,031,375
2021-12-10	2.708	2.734	2.688	2.696	2.211	756,042
2021-12-09	2.784	2.788	2.696	2.708	2.221	2,034,193
2021-12-08	2.822	2.822	2.746	2.784	2.283	1,323,449
2021-12-07	2.780	2.832	2.770	2.818	2.311	2,072,913
2021-12-06	2.700	2.760	2.672	2.750	2.255	1,789,163
2021-12-03	2.730	2.788	2.670	2.680	2.198	2,161,427
2021-12-02	2.650	2.710	2.630	2.700	2.214	1,344,626
2021-12-01	2.658	2.694	2.646	2.670	2.189	1,065,562
2021-11-30	2.610	2.660	2.580	2.630	2.157	2,303,548
2021-11-29	2.620	2.682	2.594	2.634	2.160	1,887,251
2021-11-26	2.640	2.660	2.554	2.582	2.117	3,651,015
2021-11-25	2.730	2.730	2.684	2.708	2.221	937,548
2021-11-24	2.740	2.752	2.694	2.726	2.235	1,241,902
2021-11-23	2.776	2.780	2.736	2.736	2.244	1,185,760
2021-11-22	2.786	2.818	2.768	2.800	2.296	1,142,998
2021-11-19	2.854	2.868	2.750	2.784	2.283	1,803,661
2021-11-18	2.940	2.944	2.856	2.856	2.342	1,289,152
2021-11-17	3.010	3.038	2.942	2.946	2.416	1,817,420

← NewerPage 21 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.