Koninklijke BAM Groep NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 9.300 | 9.430 | 9.170 | 9.265 | 8.977 | 465,223 |
| 2026-02-02 | 8.795 | 9.250 | 8.740 | 9.250 | 8.963 | 1,771,671 |
| 2026-01-30 | 8.815 | 8.945 | 8.790 | 8.840 | 8.566 | 595,316 |
| 2026-01-29 | 8.975 | 8.985 | 8.765 | 8.795 | 8.522 | 712,490 |
| 2026-01-28 | 8.970 | 8.970 | 8.795 | 8.900 | 8.624 | 319,007 |
| 2026-01-27 | 8.900 | 8.965 | 8.855 | 8.925 | 8.648 | 387,584 |
| 2026-01-26 | 8.840 | 8.930 | 8.765 | 8.860 | 8.585 | 399,192 |
| 2026-01-23 | 8.945 | 9.000 | 8.755 | 8.840 | 8.566 | 339,201 |
| 2026-01-22 | 8.820 | 8.975 | 8.790 | 8.975 | 8.696 | 667,966 |
| 2026-01-21 | 8.825 | 8.890 | 8.585 | 8.655 | 8.386 | 858,123 |
| 2026-01-20 | 8.865 | 8.965 | 8.710 | 8.870 | 8.595 | 1,205,213 |
| 2026-01-19 | 9.235 | 9.350 | 8.885 | 8.930 | 8.653 | 1,518,602 |
| 2026-01-16 | 9.355 | 9.560 | 9.350 | 9.410 | 9.118 | 660,249 |
| 2026-01-15 | 9.230 | 9.385 | 8.960 | 9.385 | 9.094 | 1,043,776 |
| 2026-01-14 | 9.250 | 9.255 | 9.040 | 9.175 | 8.890 | 701,216 |
| 2026-01-13 | 9.600 | 9.600 | 9.175 | 9.225 | 8.939 | 1,230,124 |
| 2026-01-12 | 9.520 | 9.585 | 9.390 | 9.545 | 9.249 | 589,385 |
| 2026-01-09 | 9.420 | 9.510 | 9.305 | 9.510 | 9.215 | 655,136 |
| 2026-01-08 | 9.450 | 9.475 | 9.350 | 9.420 | 9.128 | 527,920 |
| 2026-01-07 | 9.605 | 9.635 | 9.435 | 9.465 | 9.171 | 556,286 |
| 2026-01-06 | 9.705 | 9.725 | 9.480 | 9.510 | 9.215 | 955,122 |
| 2026-01-05 | 9.625 | 9.750 | 9.525 | 9.670 | 9.370 | 848,697 |
| 2026-01-02 | 9.340 | 9.630 | 9.340 | 9.590 | 9.292 | 727,176 |
| 2025-12-31 | 9.370 | 9.375 | 9.280 | 9.300 | 9.011 | 318,584 |
| 2025-12-30 | 9.170 | 9.390 | 9.170 | 9.365 | 9.074 | 903,619 |
| 2025-12-29 | 9.250 | 9.295 | 9.085 | 9.185 | 8.900 | 878,524 |
| 2025-12-24 | 9.295 | 9.300 | 9.200 | 9.220 | 8.934 | 157,520 |
| 2025-12-23 | 9.240 | 9.300 | 9.125 | 9.280 | 8.992 | 489,196 |
| 2025-12-22 | 9.300 | 9.320 | 9.135 | 9.280 | 8.992 | 563,815 |
| 2025-12-19 | 9.180 | 9.310 | 9.070 | 9.280 | 8.992 | 1,249,085 |
| 2025-12-18 | 8.980 | 9.195 | 8.980 | 9.170 | 8.885 | 1,448,334 |
| 2025-12-17 | 9.055 | 9.180 | 8.815 | 8.815 | 8.541 | 638,675 |
| 2025-12-16 | 8.895 | 9.125 | 8.730 | 9.020 | 8.740 | 1,008,183 |
| 2025-12-15 | 9.000 | 9.015 | 8.880 | 8.990 | 8.711 | 467,626 |
| 2025-12-12 | 8.985 | 9.125 | 8.875 | 8.900 | 8.624 | 872,821 |
| 2025-12-11 | 8.915 | 8.950 | 8.820 | 8.905 | 8.628 | 495,614 |
| 2025-12-10 | 9.000 | 9.005 | 8.845 | 8.880 | 8.604 | 423,558 |
| 2025-12-09 | 8.920 | 9.065 | 8.830 | 8.985 | 8.706 | 614,888 |
| 2025-12-08 | 8.855 | 8.915 | 8.710 | 8.895 | 8.619 | 588,853 |
| 2025-12-05 | 8.985 | 9.250 | 8.815 | 8.840 | 8.566 | 1,820,136 |
| 2025-12-04 | 8.900 | 8.965 | 8.770 | 8.930 | 8.653 | 686,874 |
| 2025-12-03 | 8.735 | 8.880 | 8.730 | 8.880 | 8.604 | 961,100 |
| 2025-12-02 | 8.480 | 8.800 | 8.480 | 8.730 | 8.459 | 1,423,048 |
| 2025-12-01 | 8.445 | 8.500 | 8.280 | 8.445 | 8.183 | 506,936 |
| 2025-11-28 | 8.405 | 8.550 | 8.385 | 8.550 | 8.285 | 908,502 |
| 2025-11-27 | 8.335 | 8.475 | 8.300 | 8.410 | 8.149 | 756,636 |
| 2025-11-26 | 8.200 | 8.375 | 8.185 | 8.310 | 8.052 | 889,753 |
| 2025-11-25 | 8.020 | 8.160 | 7.985 | 8.140 | 7.887 | 1,093,007 |
| 2025-11-24 | 7.735 | 8.035 | 7.735 | 8.025 | 7.776 | 1,650,462 |
| 2025-11-21 | 7.600 | 7.740 | 7.500 | 7.645 | 7.408 | 682,161 |
| 2025-11-20 | 7.830 | 7.925 | 7.740 | 7.815 | 7.572 | 506,446 |
| 2025-11-19 | 7.630 | 7.810 | 7.565 | 7.760 | 7.519 | 492,760 |
| 2025-11-18 | 7.550 | 7.630 | 7.460 | 7.630 | 7.393 | 597,956 |
| 2025-11-17 | 7.790 | 7.790 | 7.535 | 7.670 | 7.432 | 490,165 |
| 2025-11-14 | 7.695 | 7.785 | 7.545 | 7.780 | 7.538 | 489,311 |
| 2025-11-13 | 7.635 | 7.900 | 7.635 | 7.775 | 7.534 | 761,408 |
| 2025-11-12 | 7.545 | 7.685 | 7.490 | 7.600 | 7.364 | 866,183 |
| 2025-11-11 | 7.515 | 7.620 | 7.465 | 7.540 | 7.306 | 540,960 |
| 2025-11-10 | 7.485 | 7.580 | 7.455 | 7.500 | 7.267 | 578,171 |
| 2025-11-07 | 7.565 | 7.610 | 7.305 | 7.385 | 7.156 | 963,400 |
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.