Koninklijke BAM Groep NV historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	11.340	11.510	11.200	11.440	11.440	803,085
2026-10-15	11.220	11.230	10.870	11.150	11.150	930,183
2026-10-14	11.620	11.720	11.360	11.360	11.360	449,951
2026-10-13	11.620	11.870	11.470	11.530	11.530	415,794
2026-10-12	11.680	11.730	11.590	11.670	11.670	434,992
2026-10-09	11.740	11.770	11.570	11.670	11.670	511,767
2026-10-08	11.520	11.700	11.270	11.670	11.670	907,552
2026-10-07	12.000	12.120	11.560	11.560	11.560	542,989
2026-10-06	12.130	12.190	11.980	12.100	12.100	585,780
2026-10-05	12.320	12.360	12.060	12.130	12.130	803,183
2026-10-02	12.520	12.660	12.300	12.500	12.500	414,449
2026-10-01	12.650	12.680	12.310	12.330	12.330	703,877
2026-09-30	12.950	13.080	12.680	12.680	12.680	661,110
2026-09-29	12.980	13.130	12.750	12.890	12.890	924,437
2026-09-28	11.960	12.840	11.930	12.840	12.840	1,577,699
2026-09-25	12.130	12.160	11.910	11.920	11.920	498,568
2026-09-24	12.000	12.140	11.850	11.970	11.970	545,679
2026-09-23	12.100	12.130	11.930	12.060	12.060	492,588
2026-09-22	11.840	12.130	11.570	12.080	12.080	916,554
2026-09-21	11.810	12.070	11.790	11.990	11.990	662,060
2026-09-18	11.810	11.890	11.730	11.730	11.730	793,002
2026-09-17	11.690	11.870	11.660	11.750	11.750	748,218
2026-09-16	11.380	11.680	11.350	11.680	11.680	916,298
2026-09-15	11.090	11.320	11.060	11.290	11.290	484,403
2026-09-14	11.210	11.230	11.070	11.110	11.110	554,894
2026-09-11	11.200	11.410	11.130	11.350	11.350	435,775
2026-09-10	11.400	11.420	11.070	11.120	11.120	713,890
2026-09-09	11.600	11.620	11.370	11.430	11.430	771,079
2026-09-08	11.510	11.630	11.380	11.630	11.630	451,078
2026-09-07	11.440	11.640	11.400	11.510	11.510	564,901
2026-09-04	11.470	11.680	11.120	11.420	11.420	1,057,777
2026-09-03	11.450	11.480	11.250	11.480	11.480	564,769
2026-09-02	11.590	11.720	11.420	11.460	11.460	669,043
2026-09-01	11.630	11.790	11.550	11.610	11.610	593,292
2026-08-31	11.610	11.640	11.520	11.620	11.620	932,629
2026-08-28	11.470	11.690	11.470	11.650	11.650	560,389
2026-08-27	11.530	11.610	11.410	11.450	11.450	418,767
2026-08-26	11.470	11.640	11.410	11.460	11.460	355,120
2026-08-25	11.440	11.690	11.440	11.490	11.490	418,285
2026-08-24	11.500	11.560	11.350	11.400	11.400	384,034
2026-08-21	11.550	11.820	11.540	11.580	11.580	608,609
2026-08-20	11.600	11.730	11.510	11.510	11.510	539,630
2026-08-19	11.700	11.800	11.540	11.580	11.580	583,529
2026-08-18	11.810	11.880	11.710	11.770	11.770	621,139
2026-08-17	12.120	12.210	11.870	11.880	11.880	715,500
2026-08-14	11.960	12.080	11.880	12.030	12.030	695,527
2026-08-13	11.900	12.020	11.810	11.930	11.930	621,724
2026-08-12	11.840	11.980	11.800	11.860	11.860	591,882
2026-08-11	11.570	11.810	11.510	11.750	11.750	697,824
2026-08-10	11.640	11.740	11.540	11.610	11.610	790,684
2026-08-07	11.640	11.670	11.430	11.430	11.430	659,804
2026-08-06	11.810	11.850	11.600	11.670	11.670	608,597
2026-08-05	11.770	12.070	11.770	11.810	11.810	926,786
2026-08-04	11.680	11.750	11.540	11.600	11.600	593,145
2026-08-03	11.780	11.890	11.300	11.600	11.600	815,227
2026-07-31	11.500	11.820	11.470	11.590	11.590	892,876
2026-07-30	10.900	11.790	10.660	11.450	11.450	1,567,977
2026-07-29	10.520	10.660	10.410	10.660	10.660	723,715
2026-07-28	10.700	10.840	10.470	10.640	10.640	858,959
2026-07-27	11.120	11.130	10.840	10.850	10.850	501,806

Page 1 of 22 · 1,281 trading daysOlder →

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.