Koninklijke BAM Groep NV historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-16	3.020	3.040	3.008	3.030	2.485	1,474,972
2021-11-15	3.062	3.074	2.990	3.022	2.478	1,786,470
2021-11-12	3.014	3.086	2.962	3.062	2.511	3,390,963
2021-11-11	2.900	3.044	2.900	3.018	2.475	4,772,651
2021-11-10	2.730	2.926	2.730	2.902	2.380	7,085,711
2021-11-09	2.700	2.738	2.664	2.718	2.229	2,366,547
2021-11-08	2.680	2.720	2.626	2.690	2.206	2,440,353
2021-11-05	2.748	2.750	2.616	2.674	2.193	2,993,141
2021-11-04	2.750	2.794	2.686	2.730	2.239	4,949,208
2021-11-03	2.590	2.682	2.582	2.670	2.189	2,983,332
2021-11-02	2.552	2.552	2.510	2.540	2.083	921,955
2021-11-01	2.512	2.582	2.512	2.552	2.093	915,318
2021-10-29	2.472	2.524	2.456	2.510	2.058	927,688
2021-10-28	2.506	2.528	2.456	2.476	2.030	2,176,865
2021-10-27	2.534	2.540	2.504	2.520	2.066	1,568,908
2021-10-26	2.540	2.558	2.528	2.534	2.078	1,319,854
2021-10-25	2.580	2.586	2.514	2.538	2.081	2,427,086
2021-10-22	2.650	2.650	2.574	2.578	2.114	1,912,807
2021-10-21	2.650	2.658	2.624	2.636	2.162	888,719
2021-10-20	2.656	2.672	2.620	2.666	2.186	1,031,584
2021-10-19	2.678	2.690	2.650	2.664	2.185	745,829
2021-10-18	2.722	2.722	2.648	2.668	2.188	1,552,155
2021-10-15	2.644	2.730	2.630	2.720	2.230	2,223,502
2021-10-14	2.658	2.660	2.612	2.626	2.153	1,363,961

← NewerPage 22 of 22 · 1,284 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.