Koninklijke BAM Groep NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 7.565 | 7.610 | 7.305 | 7.385 | 7.156 | 963,400 |
| 2025-11-06 | 7.750 | 7.830 | 7.465 | 7.590 | 7.354 | 1,002,679 |
| 2025-11-05 | 7.720 | 7.775 | 7.660 | 7.720 | 7.480 | 585,581 |
| 2025-11-04 | 7.810 | 7.830 | 7.720 | 7.765 | 7.524 | 488,953 |
| 2025-11-03 | 8.070 | 8.090 | 7.780 | 7.885 | 7.640 | 755,470 |
| 2025-10-31 | 8.365 | 8.365 | 8.010 | 8.055 | 7.805 | 1,050,986 |
| 2025-10-30 | 8.265 | 8.430 | 8.240 | 8.350 | 8.091 | 690,239 |
| 2025-10-29 | 8.225 | 8.350 | 8.210 | 8.260 | 8.004 | 851,191 |
| 2025-10-28 | 7.950 | 8.220 | 7.930 | 8.210 | 7.955 | 1,105,221 |
| 2025-10-27 | 7.900 | 7.995 | 7.855 | 7.985 | 7.737 | 811,414 |
| 2025-10-24 | 7.675 | 7.865 | 7.585 | 7.865 | 7.621 | 1,135,460 |
| 2025-10-23 | 7.430 | 7.680 | 7.430 | 7.635 | 7.398 | 832,222 |
| 2025-10-22 | 7.465 | 7.625 | 7.455 | 7.455 | 7.224 | 878,969 |
| 2025-10-21 | 7.500 | 7.530 | 7.360 | 7.415 | 7.185 | 892,255 |
| 2025-10-20 | 7.405 | 7.620 | 7.300 | 7.475 | 7.243 | 1,573,135 |
← NewerPage 5 of 5 · 255 trading days
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.