Koninklijke BAM Groep NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 4.890 | 4.938 | 4.824 | 4.884 | 4.548 | 609,762 |
| 2025-02-21 | 4.948 | 4.986 | 4.880 | 4.914 | 4.576 | 1,001,231 |
| 2025-02-20 | 4.902 | 4.974 | 4.862 | 4.870 | 4.535 | 958,583 |
| 2025-02-19 | 4.904 | 4.934 | 4.830 | 4.882 | 4.546 | 1,464,645 |
| 2025-02-18 | 4.960 | 4.970 | 4.840 | 4.912 | 4.574 | 1,368,625 |
| 2025-02-17 | 4.738 | 4.974 | 4.690 | 4.928 | 4.589 | 2,668,012 |
| 2025-02-14 | 4.300 | 4.750 | 4.300 | 4.750 | 4.423 | 3,780,146 |
| 2025-02-13 | 4.440 | 4.510 | 4.252 | 4.314 | 4.017 | 2,592,729 |
| 2025-02-12 | 4.226 | 4.264 | 4.196 | 4.264 | 3.971 | 1,414,498 |
| 2025-02-11 | 4.210 | 4.266 | 4.190 | 4.220 | 3.930 | 666,419 |
| 2025-02-10 | 4.184 | 4.348 | 4.184 | 4.212 | 3.922 | 1,379,636 |
| 2025-02-07 | 4.134 | 4.228 | 4.130 | 4.164 | 3.877 | 744,702 |
| 2025-02-06 | 4.022 | 4.138 | 3.978 | 4.130 | 3.846 | 709,015 |
| 2025-02-05 | 4.042 | 4.042 | 3.950 | 3.994 | 3.719 | 856,527 |
| 2025-02-04 | 4.114 | 4.114 | 4.030 | 4.048 | 3.769 | 554,728 |
| 2025-02-03 | 4.098 | 4.140 | 4.018 | 4.106 | 3.823 | 1,313,235 |
| 2025-01-31 | 4.116 | 4.278 | 4.094 | 4.246 | 3.954 | 1,294,925 |
| 2025-01-30 | 4.096 | 4.134 | 4.086 | 4.114 | 3.831 | 495,820 |
| 2025-01-29 | 4.076 | 4.198 | 4.076 | 4.092 | 3.810 | 569,329 |
| 2025-01-28 | 4.040 | 4.098 | 4.006 | 4.076 | 3.796 | 464,570 |
| 2025-01-27 | 4.050 | 4.064 | 4.016 | 4.038 | 3.760 | 435,520 |
| 2025-01-24 | 4.068 | 4.160 | 4.026 | 4.098 | 3.816 | 643,919 |
| 2025-01-23 | 4.126 | 4.150 | 4.090 | 4.116 | 3.833 | 461,782 |
| 2025-01-22 | 4.220 | 4.228 | 4.104 | 4.122 | 3.838 | 727,419 |
| 2025-01-21 | 4.226 | 4.244 | 4.178 | 4.224 | 3.933 | 362,029 |
| 2025-01-20 | 4.220 | 4.270 | 4.198 | 4.230 | 3.939 | 316,098 |
| 2025-01-17 | 4.188 | 4.270 | 4.180 | 4.216 | 3.926 | 702,389 |
| 2025-01-16 | 4.232 | 4.240 | 4.152 | 4.188 | 3.900 | 682,399 |
| 2025-01-15 | 4.188 | 4.214 | 4.140 | 4.180 | 3.892 | 453,282 |
| 2025-01-14 | 4.214 | 4.240 | 4.162 | 4.174 | 3.887 | 446,186 |
| 2025-01-13 | 4.190 | 4.230 | 4.140 | 4.170 | 3.883 | 584,923 |
| 2025-01-10 | 4.288 | 4.288 | 4.196 | 4.210 | 3.920 | 558,933 |
| 2025-01-09 | 4.276 | 4.277 | 4.226 | 4.268 | 3.974 | 410,625 |
| 2025-01-08 | 4.420 | 4.424 | 4.258 | 4.292 | 3.997 | 1,409,120 |
| 2025-01-07 | 4.456 | 4.470 | 4.384 | 4.420 | 4.116 | 940,905 |
| 2025-01-06 | 4.458 | 4.470 | 4.362 | 4.456 | 4.149 | 1,062,912 |
| 2025-01-03 | 4.450 | 4.514 | 4.420 | 4.420 | 4.116 | 809,217 |
| 2025-01-02 | 4.250 | 4.464 | 4.244 | 4.440 | 4.135 | 1,325,317 |
| 2024-12-31 | 4.148 | 4.208 | 4.140 | 4.198 | 3.909 | 375,091 |
| 2024-12-30 | 4.210 | 4.210 | 4.144 | 4.156 | 3.870 | 368,137 |
| 2024-12-27 | 4.220 | 4.266 | 4.212 | 4.212 | 3.922 | 529,907 |
| 2024-12-24 | 4.196 | 4.216 | 4.166 | 4.216 | 3.926 | 261,468 |
| 2024-12-23 | 4.274 | 4.280 | 4.168 | 4.170 | 3.883 | 681,210 |
| 2024-12-20 | 4.264 | 4.316 | 4.250 | 4.304 | 4.008 | 1,111,019 |
| 2024-12-19 | 4.308 | 4.374 | 4.258 | 4.292 | 3.997 | 763,079 |
| 2024-12-18 | 4.212 | 4.486 | 4.212 | 4.396 | 4.094 | 1,793,749 |
| 2024-12-17 | 4.170 | 4.310 | 4.106 | 4.192 | 3.904 | 2,500,659 |
| 2024-12-16 | 4.032 | 4.060 | 3.990 | 3.990 | 3.715 | 512,596 |
| 2024-12-13 | 4.010 | 4.052 | 4.002 | 4.046 | 3.768 | 392,656 |
| 2024-12-12 | 4.110 | 4.154 | 4.014 | 4.016 | 3.740 | 1,171,961 |
| 2024-12-11 | 4.102 | 4.118 | 4.072 | 4.096 | 3.814 | 318,527 |
| 2024-12-10 | 4.138 | 4.158 | 4.102 | 4.126 | 3.842 | 389,787 |
| 2024-12-09 | 4.274 | 4.274 | 4.124 | 4.134 | 3.850 | 559,047 |
| 2024-12-06 | 4.270 | 4.314 | 4.238 | 4.240 | 3.948 | 699,593 |
| 2024-12-05 | 4.220 | 4.274 | 4.216 | 4.264 | 3.971 | 666,147 |
| 2024-12-04 | 4.164 | 4.240 | 4.164 | 4.206 | 3.917 | 872,513 |
| 2024-12-03 | 4.040 | 4.166 | 4.040 | 4.160 | 3.874 | 715,427 |
| 2024-12-02 | 3.978 | 4.084 | 3.976 | 4.032 | 3.755 | 535,359 |
| 2024-11-29 | 3.940 | 4.104 | 3.938 | 4.064 | 3.784 | 796,502 |
| 2024-11-28 | 3.940 | 3.960 | 3.916 | 3.938 | 3.667 | 463,132 |
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.