Koninklijke BAM Groep NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 6.950 | 7.050 | 6.900 | 7.015 | 6.797 | 802,886 |
| 2025-05-21 | 7.010 | 7.110 | 6.960 | 7.015 | 6.797 | 1,362,884 |
| 2025-05-20 | 6.875 | 7.080 | 6.875 | 7.025 | 6.807 | 2,410,093 |
| 2025-05-19 | 6.710 | 6.915 | 6.705 | 6.875 | 6.662 | 1,277,013 |
| 2025-05-16 | 6.600 | 6.775 | 6.600 | 6.770 | 6.560 | 2,010,277 |
| 2025-05-15 | 6.485 | 6.615 | 6.455 | 6.615 | 6.410 | 1,635,896 |
| 2025-05-14 | 6.400 | 6.485 | 6.350 | 6.485 | 6.284 | 1,869,882 |
| 2025-05-13 | 6.230 | 6.385 | 6.200 | 6.375 | 6.177 | 1,210,534 |
| 2025-05-12 | 6.250 | 6.290 | 6.120 | 6.200 | 6.008 | 1,747,731 |
| 2025-05-09 | 6.400 | 6.425 | 6.305 | 6.415 | 5.974 | 2,021,000 |
| 2025-05-08 | 6.350 | 6.580 | 6.350 | 6.380 | 5.941 | 2,030,165 |
| 2025-05-07 | 6.275 | 6.360 | 6.250 | 6.335 | 5.899 | 1,803,142 |
| 2025-05-06 | 6.260 | 6.330 | 6.135 | 6.265 | 5.834 | 962,057 |
| 2025-05-05 | 6.160 | 6.225 | 6.075 | 6.225 | 5.797 | 1,060,621 |
| 2025-05-02 | 6.000 | 6.180 | 5.985 | 6.155 | 5.731 | 2,029,839 |
| 2025-04-30 | 5.905 | 5.975 | 5.795 | 5.950 | 5.541 | 1,731,342 |
| 2025-04-29 | 5.550 | 5.945 | 5.550 | 5.830 | 5.429 | 2,066,081 |
| 2025-04-28 | 5.500 | 5.590 | 5.490 | 5.490 | 5.112 | 1,257,175 |
| 2025-04-25 | 5.365 | 5.480 | 5.240 | 5.475 | 5.098 | 1,831,002 |
| 2025-04-24 | 5.285 | 5.330 | 5.230 | 5.280 | 4.917 | 470,039 |
| 2025-04-23 | 5.220 | 5.320 | 5.175 | 5.300 | 4.935 | 697,426 |
| 2025-04-22 | 5.125 | 5.180 | 5.070 | 5.150 | 4.796 | 535,029 |
| 2025-04-17 | 5.200 | 5.215 | 5.050 | 5.120 | 4.768 | 744,740 |
| 2025-04-16 | 5.095 | 5.240 | 5.050 | 5.215 | 4.856 | 849,324 |
| 2025-04-15 | 5.020 | 5.135 | 5.020 | 5.110 | 4.758 | 698,642 |
| 2025-04-14 | 4.900 | 5.015 | 4.868 | 5.010 | 4.665 | 925,433 |
| 2025-04-11 | 4.892 | 4.916 | 4.750 | 4.790 | 4.460 | 607,320 |
| 2025-04-10 | 5.190 | 5.190 | 4.768 | 4.852 | 4.518 | 1,093,469 |
| 2025-04-09 | 4.710 | 4.822 | 4.646 | 4.736 | 4.410 | 801,850 |
| 2025-04-08 | 4.800 | 4.896 | 4.760 | 4.822 | 4.490 | 1,141,555 |
| 2025-04-07 | 4.330 | 4.850 | 4.240 | 4.648 | 4.328 | 1,378,434 |
| 2025-04-04 | 4.920 | 4.980 | 4.612 | 4.740 | 4.414 | 2,260,801 |
| 2025-04-03 | 5.005 | 5.165 | 4.968 | 5.025 | 4.679 | 734,497 |
| 2025-04-02 | 5.205 | 5.230 | 5.080 | 5.135 | 4.782 | 473,234 |
| 2025-04-01 | 5.180 | 5.235 | 5.115 | 5.215 | 4.856 | 914,796 |
| 2025-03-31 | 5.170 | 5.205 | 5.075 | 5.145 | 4.791 | 854,417 |
| 2025-03-28 | 5.430 | 5.440 | 5.265 | 5.280 | 4.917 | 1,076,429 |
| 2025-03-27 | 5.400 | 5.450 | 5.335 | 5.450 | 5.075 | 636,857 |
| 2025-03-26 | 5.400 | 5.485 | 5.345 | 5.445 | 5.070 | 1,051,607 |
| 2025-03-25 | 5.240 | 5.375 | 5.230 | 5.375 | 5.005 | 660,933 |
| 2025-03-24 | 5.240 | 5.390 | 5.230 | 5.250 | 4.889 | 682,257 |
| 2025-03-21 | 5.210 | 5.245 | 5.170 | 5.195 | 4.838 | 1,045,277 |
| 2025-03-20 | 5.310 | 5.330 | 5.195 | 5.255 | 4.893 | 557,278 |
| 2025-03-19 | 5.315 | 5.340 | 5.260 | 5.305 | 4.940 | 469,546 |
| 2025-03-18 | 5.245 | 5.320 | 5.225 | 5.320 | 4.954 | 662,058 |
| 2025-03-17 | 5.240 | 5.280 | 5.190 | 5.245 | 4.884 | 394,948 |
| 2025-03-14 | 5.110 | 5.255 | 5.085 | 5.210 | 4.852 | 788,799 |
| 2025-03-13 | 5.145 | 5.185 | 5.070 | 5.090 | 4.740 | 915,104 |
| 2025-03-12 | 5.110 | 5.225 | 5.065 | 5.210 | 4.852 | 1,108,925 |
| 2025-03-11 | 5.000 | 5.035 | 4.930 | 4.976 | 4.634 | 848,754 |
| 2025-03-10 | 5.190 | 5.210 | 4.898 | 4.942 | 4.602 | 1,365,538 |
| 2025-03-07 | 5.220 | 5.280 | 5.175 | 5.180 | 4.824 | 806,056 |
| 2025-03-06 | 5.360 | 5.475 | 5.290 | 5.290 | 4.926 | 993,067 |
| 2025-03-05 | 5.210 | 5.330 | 5.150 | 5.275 | 4.912 | 2,090,491 |
| 2025-03-04 | 5.160 | 5.180 | 5.015 | 5.060 | 4.712 | 1,043,518 |
| 2025-03-03 | 5.200 | 5.250 | 5.170 | 5.210 | 4.852 | 908,019 |
| 2025-02-28 | 5.140 | 5.200 | 5.035 | 5.155 | 4.800 | 1,505,651 |
| 2025-02-27 | 5.055 | 5.245 | 5.050 | 5.165 | 4.810 | 2,078,821 |
| 2025-02-26 | 4.970 | 5.090 | 4.956 | 5.040 | 4.693 | 1,541,413 |
| 2025-02-25 | 4.868 | 4.966 | 4.850 | 4.930 | 4.591 | 690,243 |
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.