Koninklijke BAM Groep NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 9.000 | 9.350 | 8.920 | 9.345 | 9.055 | 506,180 |
| 2026-04-29 | 9.090 | 9.130 | 9.020 | 9.080 | 8.798 | 422,021 |
| 2026-04-28 | 9.265 | 9.280 | 9.020 | 9.045 | 8.764 | 444,919 |
| 2026-04-27 | 9.290 | 9.370 | 9.150 | 9.190 | 8.905 | 401,950 |
| 2026-04-24 | 9.530 | 9.530 | 9.240 | 9.285 | 8.997 | 686,702 |
| 2026-04-23 | 9.450 | 9.620 | 9.390 | 9.520 | 9.224 | 388,716 |
| 2026-04-22 | 9.555 | 9.655 | 9.465 | 9.510 | 9.215 | 385,919 |
| 2026-04-21 | 9.645 | 9.675 | 9.465 | 9.525 | 9.229 | 561,610 |
| 2026-04-20 | 9.550 | 9.625 | 9.490 | 9.535 | 9.239 | 426,779 |
| 2026-04-17 | 9.500 | 9.730 | 9.405 | 9.690 | 9.389 | 803,193 |
| 2026-04-16 | 9.680 | 9.780 | 9.475 | 9.535 | 9.239 | 629,013 |
| 2026-04-15 | 9.780 | 9.820 | 9.545 | 9.560 | 9.263 | 541,101 |
| 2026-04-14 | 9.790 | 9.845 | 9.655 | 9.740 | 9.438 | 555,899 |
| 2026-04-13 | 9.715 | 9.790 | 9.610 | 9.725 | 9.423 | 516,954 |
| 2026-04-10 | 9.670 | 9.885 | 9.585 | 9.825 | 9.520 | 734,683 |
| 2026-04-09 | 9.500 | 9.710 | 9.450 | 9.660 | 9.360 | 882,300 |
| 2026-04-08 | 9.300 | 9.570 | 9.250 | 9.485 | 9.190 | 1,530,600 |
| 2026-04-07 | 9.050 | 9.155 | 8.840 | 8.885 | 8.609 | 934,224 |
| 2026-04-02 | 9.020 | 9.050 | 8.700 | 9.025 | 8.745 | 1,583,129 |
| 2026-04-01 | 8.910 | 9.340 | 8.860 | 9.305 | 9.016 | 1,502,343 |
| 2026-03-31 | 8.550 | 8.625 | 8.475 | 8.615 | 8.348 | 570,399 |
| 2026-03-30 | 8.300 | 8.530 | 8.135 | 8.530 | 8.265 | 921,018 |
| 2026-03-27 | 8.800 | 8.810 | 8.395 | 8.445 | 8.183 | 984,238 |
| 2026-03-26 | 8.940 | 9.070 | 8.865 | 8.865 | 8.590 | 602,153 |
| 2026-03-25 | 9.110 | 9.225 | 9.000 | 9.105 | 8.822 | 699,552 |
| 2026-03-24 | 9.015 | 9.070 | 8.900 | 8.980 | 8.701 | 532,970 |
| 2026-03-23 | 8.350 | 9.130 | 8.255 | 8.945 | 8.667 | 1,272,389 |
| 2026-03-20 | 9.010 | 9.055 | 8.665 | 8.685 | 8.415 | 1,241,389 |
| 2026-03-19 | 9.125 | 9.125 | 8.805 | 8.945 | 8.667 | 856,955 |
| 2026-03-18 | 9.250 | 9.415 | 9.190 | 9.225 | 8.939 | 845,449 |
| 2026-03-17 | 8.600 | 9.165 | 8.540 | 9.085 | 8.803 | 1,005,877 |
| 2026-03-16 | 8.710 | 8.740 | 8.530 | 8.605 | 8.338 | 615,905 |
| 2026-03-13 | 8.930 | 8.935 | 8.700 | 8.725 | 8.454 | 612,275 |
| 2026-03-12 | 9.010 | 9.105 | 8.930 | 9.015 | 8.735 | 475,891 |
| 2026-03-11 | 9.070 | 9.175 | 8.980 | 9.070 | 8.788 | 574,779 |
| 2026-03-10 | 9.065 | 9.215 | 9.000 | 9.135 | 8.851 | 705,487 |
| 2026-03-09 | 8.745 | 8.905 | 8.590 | 8.810 | 8.536 | 930,387 |
| 2026-03-06 | 9.050 | 9.135 | 8.890 | 9.040 | 8.759 | 598,161 |
| 2026-03-05 | 9.185 | 9.230 | 8.960 | 9.000 | 8.721 | 926,249 |
| 2026-03-04 | 9.005 | 9.285 | 8.940 | 9.255 | 8.968 | 589,843 |
| 2026-03-03 | 9.205 | 9.220 | 8.855 | 9.060 | 8.779 | 1,347,938 |
| 2026-03-02 | 9.200 | 9.400 | 9.150 | 9.400 | 9.108 | 740,871 |
| 2026-02-27 | 9.680 | 9.795 | 9.480 | 9.545 | 9.249 | 741,841 |
| 2026-02-26 | 9.660 | 9.695 | 9.510 | 9.640 | 9.341 | 728,049 |
| 2026-02-25 | 9.850 | 10.080 | 9.660 | 9.705 | 9.404 | 929,789 |
| 2026-02-24 | 9.685 | 9.870 | 9.560 | 9.760 | 9.457 | 613,734 |
| 2026-02-23 | 9.845 | 9.855 | 9.505 | 9.690 | 9.389 | 767,167 |
| 2026-02-20 | 9.885 | 9.980 | 9.590 | 9.745 | 9.442 | 866,543 |
| 2026-02-19 | 10.070 | 10.290 | 9.660 | 9.835 | 9.530 | 2,069,586 |
| 2026-02-18 | 9.830 | 10.050 | 9.655 | 9.930 | 9.622 | 1,072,182 |
| 2026-02-17 | 9.980 | 9.980 | 9.585 | 9.800 | 9.496 | 1,330,257 |
| 2026-02-16 | 9.680 | 9.995 | 9.590 | 9.970 | 9.660 | 1,451,749 |
| 2026-02-13 | 9.250 | 9.680 | 9.200 | 9.530 | 9.234 | 1,006,598 |
| 2026-02-12 | 9.570 | 9.620 | 9.085 | 9.140 | 8.856 | 715,377 |
| 2026-02-11 | 9.470 | 9.495 | 9.330 | 9.445 | 9.152 | 492,444 |
| 2026-02-10 | 9.500 | 9.580 | 9.375 | 9.435 | 9.142 | 487,909 |
| 2026-02-09 | 9.320 | 9.560 | 9.295 | 9.560 | 9.263 | 890,412 |
| 2026-02-06 | 9.140 | 9.370 | 9.140 | 9.270 | 8.982 | 577,161 |
| 2026-02-05 | 9.080 | 9.260 | 9.030 | 9.140 | 8.856 | 395,423 |
| 2026-02-04 | 9.260 | 9.310 | 9.070 | 9.070 | 8.788 | 507,213 |
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.