Koninklijke BAM Groep NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 8.135 | 8.150 | 8.060 | 8.085 | 7.834 | 481,654 |
| 2025-08-13 | 8.250 | 8.310 | 8.110 | 8.145 | 7.892 | 804,838 |
| 2025-08-12 | 8.150 | 8.235 | 8.080 | 8.185 | 7.931 | 649,905 |
| 2025-08-11 | 8.140 | 8.155 | 7.870 | 8.155 | 7.902 | 1,077,310 |
| 2025-08-08 | 7.830 | 8.165 | 7.720 | 8.075 | 7.824 | 1,307,036 |
| 2025-08-07 | 7.540 | 7.800 | 7.540 | 7.750 | 7.509 | 1,129,484 |
| 2025-08-06 | 7.630 | 7.690 | 7.485 | 7.520 | 7.287 | 568,953 |
| 2025-08-05 | 7.520 | 7.620 | 7.430 | 7.580 | 7.345 | 610,204 |
| 2025-08-04 | 7.500 | 7.580 | 7.400 | 7.460 | 7.228 | 504,620 |
| 2025-08-01 | 7.625 | 7.705 | 7.400 | 7.425 | 7.194 | 758,122 |
| 2025-07-31 | 7.485 | 7.720 | 7.475 | 7.680 | 7.442 | 1,120,023 |
| 2025-07-30 | 7.495 | 7.610 | 7.410 | 7.445 | 7.214 | 727,743 |
| 2025-07-29 | 7.340 | 7.650 | 7.325 | 7.540 | 7.306 | 1,136,378 |
| 2025-07-28 | 7.250 | 7.420 | 7.230 | 7.260 | 7.035 | 968,404 |
| 2025-07-25 | 7.790 | 7.790 | 7.150 | 7.180 | 6.957 | 2,866,789 |
| 2025-07-24 | 7.700 | 8.440 | 7.650 | 7.755 | 7.514 | 3,555,535 |
| 2025-07-23 | 7.430 | 7.470 | 7.350 | 7.440 | 7.209 | 691,440 |
| 2025-07-22 | 7.490 | 7.510 | 7.290 | 7.360 | 7.131 | 730,559 |
| 2025-07-21 | 7.555 | 7.560 | 7.490 | 7.515 | 7.282 | 524,301 |
| 2025-07-18 | 7.550 | 7.560 | 7.475 | 7.485 | 7.253 | 656,501 |
| 2025-07-17 | 7.620 | 7.650 | 7.485 | 7.520 | 7.287 | 678,227 |
| 2025-07-16 | 7.590 | 7.840 | 7.545 | 7.545 | 7.311 | 1,265,391 |
| 2025-07-15 | 7.730 | 7.795 | 7.710 | 7.795 | 7.553 | 562,162 |
| 2025-07-14 | 7.720 | 7.745 | 7.615 | 7.700 | 7.461 | 338,926 |
| 2025-07-11 | 7.740 | 7.795 | 7.655 | 7.740 | 7.500 | 641,407 |
| 2025-07-10 | 7.675 | 7.790 | 7.605 | 7.735 | 7.495 | 1,021,653 |
| 2025-07-09 | 7.585 | 7.705 | 7.525 | 7.645 | 7.408 | 958,630 |
| 2025-07-08 | 7.480 | 7.610 | 7.450 | 7.540 | 7.306 | 984,362 |
| 2025-07-07 | 7.295 | 7.530 | 7.285 | 7.420 | 7.190 | 831,484 |
| 2025-07-04 | 7.240 | 7.330 | 7.240 | 7.275 | 7.049 | 463,497 |
| 2025-07-03 | 7.250 | 7.310 | 7.245 | 7.295 | 7.068 | 372,460 |
| 2025-07-02 | 7.415 | 7.450 | 7.205 | 7.240 | 7.015 | 967,783 |
| 2025-07-01 | 7.600 | 7.620 | 7.395 | 7.400 | 7.170 | 887,924 |
| 2025-06-30 | 7.500 | 7.570 | 7.480 | 7.555 | 7.320 | 821,254 |
| 2025-06-27 | 7.310 | 7.480 | 7.305 | 7.445 | 7.214 | 597,389 |
| 2025-06-26 | 7.130 | 7.320 | 7.100 | 7.280 | 7.054 | 724,059 |
| 2025-06-25 | 7.250 | 7.310 | 7.135 | 7.135 | 6.913 | 1,110,362 |
| 2025-06-24 | 7.355 | 7.365 | 7.280 | 7.310 | 7.083 | 655,198 |
| 2025-06-23 | 7.185 | 7.325 | 7.185 | 7.265 | 7.039 | 701,624 |
| 2025-06-20 | 7.170 | 7.245 | 7.145 | 7.165 | 6.943 | 908,940 |
| 2025-06-19 | 7.350 | 7.410 | 7.085 | 7.155 | 6.933 | 1,365,687 |
| 2025-06-18 | 7.560 | 7.560 | 7.400 | 7.400 | 7.170 | 792,247 |
| 2025-06-17 | 7.550 | 7.605 | 7.520 | 7.545 | 7.311 | 562,846 |
| 2025-06-16 | 7.595 | 7.635 | 7.540 | 7.575 | 7.340 | 684,714 |
| 2025-06-13 | 7.660 | 7.710 | 7.465 | 7.555 | 7.320 | 1,594,054 |
| 2025-06-12 | 7.615 | 7.760 | 7.550 | 7.720 | 7.480 | 1,140,450 |
| 2025-06-11 | 7.360 | 7.630 | 7.360 | 7.625 | 7.388 | 1,258,019 |
| 2025-06-10 | 7.390 | 7.450 | 7.335 | 7.385 | 7.156 | 654,913 |
| 2025-06-09 | 7.400 | 7.435 | 7.330 | 7.395 | 7.165 | 600,597 |
| 2025-06-06 | 7.550 | 7.570 | 7.410 | 7.410 | 7.180 | 592,670 |
| 2025-06-05 | 7.485 | 7.530 | 7.430 | 7.520 | 7.287 | 806,364 |
| 2025-06-04 | 7.560 | 7.560 | 7.255 | 7.475 | 7.243 | 1,308,642 |
| 2025-06-03 | 7.515 | 7.595 | 7.485 | 7.520 | 7.287 | 1,366,344 |
| 2025-06-02 | 7.400 | 7.500 | 7.365 | 7.490 | 7.257 | 1,383,516 |
| 2025-05-30 | 7.225 | 7.460 | 7.225 | 7.365 | 7.136 | 2,783,759 |
| 2025-05-29 | 7.230 | 7.365 | 7.185 | 7.195 | 6.972 | 1,578,941 |
| 2025-05-28 | 7.145 | 7.200 | 7.135 | 7.145 | 6.923 | 888,386 |
| 2025-05-27 | 7.140 | 7.180 | 7.050 | 7.140 | 6.918 | 1,033,632 |
| 2025-05-26 | 7.170 | 7.240 | 7.140 | 7.145 | 6.923 | 700,196 |
| 2025-05-23 | 7.015 | 7.180 | 6.880 | 7.130 | 6.909 | 2,054,701 |
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.