Koninklijke BAM Groep NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-17 | 7.290 | 7.450 | 7.230 | 7.345 | 7.117 | 1,484,566 |
| 2025-10-16 | 8.165 | 8.165 | 7.110 | 7.450 | 7.219 | 7,106,890 |
| 2025-10-15 | 8.800 | 8.835 | 8.570 | 8.590 | 8.323 | 997,049 |
| 2025-10-14 | 8.510 | 8.765 | 8.420 | 8.765 | 8.493 | 1,105,253 |
| 2025-10-13 | 8.455 | 8.695 | 8.405 | 8.620 | 8.352 | 904,501 |
| 2025-10-10 | 8.445 | 8.485 | 8.340 | 8.375 | 8.115 | 539,197 |
| 2025-10-09 | 8.405 | 8.510 | 8.370 | 8.460 | 8.197 | 615,643 |
| 2025-10-08 | 8.580 | 8.590 | 8.305 | 8.390 | 8.129 | 711,900 |
| 2025-10-07 | 8.320 | 8.565 | 8.245 | 8.555 | 8.289 | 1,282,018 |
| 2025-10-06 | 8.070 | 8.345 | 8.000 | 8.315 | 8.057 | 1,337,090 |
| 2025-10-03 | 8.205 | 8.280 | 8.005 | 8.075 | 7.824 | 789,914 |
| 2025-10-02 | 8.145 | 8.215 | 8.090 | 8.200 | 7.945 | 876,446 |
| 2025-10-01 | 8.020 | 8.140 | 7.865 | 8.105 | 7.853 | 589,838 |
| 2025-09-30 | 7.865 | 8.050 | 7.830 | 8.035 | 7.786 | 706,193 |
| 2025-09-29 | 7.900 | 7.970 | 7.830 | 7.870 | 7.626 | 489,488 |
| 2025-09-26 | 7.860 | 7.900 | 7.760 | 7.840 | 7.597 | 413,117 |
| 2025-09-25 | 8.030 | 8.030 | 7.700 | 7.805 | 7.563 | 1,082,209 |
| 2025-09-24 | 8.095 | 8.195 | 8.045 | 8.050 | 7.800 | 633,777 |
| 2025-09-23 | 8.150 | 8.225 | 8.045 | 8.080 | 7.829 | 647,112 |
| 2025-09-22 | 8.335 | 8.340 | 8.060 | 8.150 | 7.897 | 1,117,838 |
| 2025-09-19 | 8.350 | 8.400 | 8.270 | 8.340 | 8.081 | 1,588,016 |
| 2025-09-18 | 8.240 | 8.430 | 8.215 | 8.310 | 8.052 | 1,414,694 |
| 2025-09-17 | 7.965 | 8.220 | 7.965 | 8.185 | 7.931 | 967,386 |
| 2025-09-16 | 8.200 | 8.200 | 7.895 | 7.950 | 7.703 | 879,596 |
| 2025-09-15 | 8.075 | 8.180 | 8.000 | 8.170 | 7.916 | 691,932 |
| 2025-09-12 | 7.965 | 8.175 | 7.915 | 8.065 | 7.815 | 951,158 |
| 2025-09-11 | 7.800 | 8.000 | 7.760 | 7.955 | 7.708 | 674,513 |
| 2025-09-10 | 7.845 | 7.880 | 7.780 | 7.835 | 7.592 | 616,466 |
| 2025-09-09 | 7.820 | 7.935 | 7.760 | 7.815 | 7.572 | 760,774 |
| 2025-09-08 | 7.665 | 7.875 | 7.655 | 7.835 | 7.592 | 813,372 |
| 2025-09-05 | 7.550 | 7.650 | 7.520 | 7.590 | 7.354 | 423,082 |
| 2025-09-04 | 7.340 | 7.540 | 7.300 | 7.520 | 7.287 | 512,241 |
| 2025-09-03 | 7.380 | 7.390 | 7.300 | 7.360 | 7.131 | 415,779 |
| 2025-09-02 | 7.495 | 7.510 | 7.265 | 7.340 | 7.112 | 1,078,652 |
| 2025-09-01 | 7.620 | 7.665 | 7.480 | 7.560 | 7.325 | 410,917 |
| 2025-08-29 | 7.675 | 7.725 | 7.555 | 7.615 | 7.379 | 637,730 |
| 2025-08-28 | 7.540 | 7.700 | 7.505 | 7.645 | 7.408 | 707,351 |
| 2025-08-27 | 7.545 | 7.620 | 7.440 | 7.535 | 7.301 | 760,814 |
| 2025-08-26 | 7.920 | 7.920 | 7.415 | 7.555 | 7.320 | 2,420,686 |
| 2025-08-25 | 7.950 | 8.155 | 7.950 | 7.995 | 7.747 | 775,466 |
| 2025-08-22 | 7.875 | 8.000 | 7.845 | 8.000 | 7.752 | 476,408 |
| 2025-08-21 | 7.755 | 7.885 | 7.740 | 7.845 | 7.601 | 418,313 |
| 2025-08-20 | 7.850 | 7.855 | 7.755 | 7.755 | 7.514 | 441,986 |
| 2025-08-19 | 7.970 | 7.995 | 7.880 | 7.900 | 7.655 | 405,661 |
| 2025-08-18 | 7.975 | 7.980 | 7.880 | 7.970 | 7.723 | 444,432 |
| 2025-08-15 | 8.135 | 8.145 | 7.910 | 7.980 | 7.732 | 735,269 |
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.