Koninklijke BAM Groep NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 3.900 | 3.916 | 3.858 | 3.916 | 3.647 | 584,852 |
| 2024-11-26 | 3.992 | 3.992 | 3.920 | 3.920 | 3.650 | 542,773 |
| 2024-11-25 | 4.030 | 4.066 | 3.988 | 4.014 | 3.738 | 972,074 |
| 2024-11-22 | 4.062 | 4.074 | 3.982 | 4.010 | 3.734 | 612,397 |
| 2024-11-21 | 4.036 | 4.060 | 4.000 | 4.060 | 3.781 | 426,545 |
| 2024-11-20 | 4.100 | 4.132 | 4.028 | 4.030 | 3.753 | 346,738 |
| 2024-11-19 | 4.154 | 4.184 | 4.036 | 4.072 | 3.792 | 762,836 |
| 2024-11-18 | 4.186 | 4.212 | 4.152 | 4.166 | 3.879 | 435,911 |
| 2024-11-15 | 4.132 | 4.204 | 4.120 | 4.170 | 3.883 | 417,850 |
| 2024-11-14 | 4.128 | 4.250 | 4.128 | 4.162 | 3.876 | 719,103 |
| 2024-11-13 | 4.126 | 4.150 | 4.074 | 4.094 | 3.812 | 574,747 |
| 2024-11-12 | 4.206 | 4.242 | 4.164 | 4.164 | 3.877 | 569,036 |
| 2024-11-11 | 4.214 | 4.346 | 4.210 | 4.240 | 3.948 | 993,001 |
| 2024-11-08 | 4.194 | 4.250 | 4.160 | 4.160 | 3.874 | 636,936 |
| 2024-11-07 | 4.216 | 4.290 | 4.152 | 4.152 | 3.866 | 1,548,820 |
| 2024-11-06 | 4.328 | 4.386 | 4.280 | 4.280 | 3.986 | 676,164 |
| 2024-11-05 | 4.316 | 4.358 | 4.296 | 4.308 | 4.012 | 609,310 |
| 2024-11-04 | 4.300 | 4.362 | 4.298 | 4.312 | 4.015 | 489,734 |
| 2024-11-01 | 4.286 | 4.356 | 4.284 | 4.304 | 4.008 | 583,672 |
| 2024-10-31 | 4.302 | 4.302 | 4.204 | 4.244 | 3.952 | 827,107 |
| 2024-10-30 | 4.350 | 4.434 | 4.334 | 4.342 | 4.043 | 1,024,884 |
| 2024-10-29 | 4.410 | 4.418 | 4.346 | 4.354 | 4.054 | 485,040 |
| 2024-10-28 | 4.424 | 4.434 | 4.356 | 4.398 | 4.095 | 534,284 |
| 2024-10-25 | 4.462 | 4.484 | 4.412 | 4.420 | 4.116 | 885,148 |
| 2024-10-24 | 4.532 | 4.598 | 4.486 | 4.530 | 4.218 | 1,096,098 |
| 2024-10-23 | 4.604 | 4.644 | 4.514 | 4.514 | 4.203 | 642,471 |
| 2024-10-22 | 4.580 | 4.610 | 4.566 | 4.610 | 4.293 | 414,410 |
| 2024-10-21 | 4.650 | 4.674 | 4.572 | 4.586 | 4.270 | 985,107 |
| 2024-10-18 | 4.678 | 4.708 | 4.664 | 4.664 | 4.343 | 929,911 |
| 2024-10-17 | 4.652 | 4.700 | 4.648 | 4.674 | 4.352 | 726,957 |
| 2024-10-16 | 4.542 | 4.666 | 4.540 | 4.652 | 4.332 | 1,390,624 |
| 2024-10-15 | 4.550 | 4.600 | 4.544 | 4.586 | 4.270 | 816,682 |
| 2024-10-14 | 4.550 | 4.560 | 4.508 | 4.544 | 4.231 | 574,471 |
| 2024-10-11 | 4.508 | 4.554 | 4.490 | 4.550 | 4.237 | 713,412 |
| 2024-10-10 | 4.478 | 4.506 | 4.456 | 4.500 | 4.190 | 936,472 |
| 2024-10-09 | 4.382 | 4.480 | 4.360 | 4.474 | 4.166 | 906,332 |
| 2024-10-08 | 4.380 | 4.400 | 4.338 | 4.386 | 4.084 | 917,724 |
| 2024-10-07 | 4.390 | 4.428 | 4.378 | 4.408 | 4.105 | 944,138 |
| 2024-10-04 | 4.258 | 4.380 | 4.258 | 4.380 | 4.079 | 1,311,004 |
| 2024-10-03 | 4.298 | 4.320 | 4.244 | 4.282 | 3.987 | 669,227 |
| 2024-10-02 | 4.274 | 4.300 | 4.228 | 4.300 | 4.004 | 1,117,855 |
| 2024-10-01 | 4.220 | 4.332 | 4.158 | 4.270 | 3.976 | 1,182,111 |
| 2024-09-30 | 4.112 | 4.260 | 4.112 | 4.204 | 3.915 | 1,610,048 |
| 2024-09-27 | 3.798 | 4.200 | 3.792 | 4.098 | 3.816 | 4,191,212 |
| 2024-09-26 | 3.774 | 3.794 | 3.748 | 3.768 | 3.509 | 406,925 |
| 2024-09-25 | 3.850 | 3.856 | 3.726 | 3.758 | 3.499 | 1,173,684 |
| 2024-09-24 | 3.850 | 3.890 | 3.850 | 3.860 | 3.594 | 396,016 |
| 2024-09-23 | 3.810 | 3.880 | 3.772 | 3.840 | 3.576 | 642,894 |
| 2024-09-20 | 3.800 | 3.844 | 3.794 | 3.804 | 3.542 | 738,222 |
| 2024-09-19 | 3.770 | 3.812 | 3.758 | 3.812 | 3.550 | 723,164 |
| 2024-09-18 | 3.680 | 3.726 | 3.650 | 3.726 | 3.470 | 500,673 |
| 2024-09-17 | 3.648 | 3.724 | 3.648 | 3.700 | 3.445 | 562,192 |
| 2024-09-16 | 3.600 | 3.642 | 3.598 | 3.636 | 3.386 | 424,548 |
| 2024-09-13 | 3.570 | 3.606 | 3.560 | 3.602 | 3.354 | 431,968 |
| 2024-09-12 | 3.592 | 3.620 | 3.562 | 3.578 | 3.332 | 788,682 |
| 2024-09-11 | 3.560 | 3.612 | 3.528 | 3.550 | 3.306 | 526,598 |
| 2024-09-10 | 3.562 | 3.586 | 3.530 | 3.550 | 3.306 | 460,669 |
| 2024-09-09 | 3.558 | 3.588 | 3.550 | 3.568 | 3.323 | 436,247 |
| 2024-09-06 | 3.638 | 3.638 | 3.536 | 3.550 | 3.306 | 808,854 |
| 2024-09-05 | 3.664 | 3.702 | 3.630 | 3.630 | 3.380 | 591,030 |
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.