Koninklijke BAM Groep NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	2.705	2.724	2.698	2.701	2.216	153,996
2022-04-14	2.690	2.722	2.686	2.703	2.218	86,814
2022-04-13	2.663	2.706	2.657	2.698	2.214	82,660
2022-04-12	2.600	2.656	2.576	2.633	2.160	93,609
2022-04-11	2.623	2.690	2.622	2.623	2.152	147,075
2022-04-08	2.680	2.680	2.636	2.640	2.166	155,251
2022-04-07	2.616	2.690	2.616	2.621	2.151	182,365
2022-04-06	2.652	2.692	2.590	2.612	2.143	209,999
2022-04-05	2.732	2.732	2.664	2.669	2.190	627,780
2022-04-04	2.730	2.748	2.708	2.717	2.229	149,442
2022-04-01	2.724	2.774	2.724	2.730	2.240	99,607
2022-03-31	2.838	2.838	2.750	2.762	2.266	120,638
2022-03-30	2.920	2.966	2.804	2.808	2.304	279,614
2022-03-29	2.846	2.940	2.780	2.915	2.392	267,332
2022-03-28	2.844	2.924	2.844	2.854	2.342	386,283
2022-03-25	2.781	2.858	2.752	2.854	2.342	147,096
2022-03-24	2.584	2.822	2.584	2.789	2.288	859,110
2022-03-23	2.509	2.542	2.477	2.477	2.032	119,647
2022-03-22	2.501	2.538	2.486	2.515	2.064	117,988
2022-03-21	2.429	2.488	2.420	2.484	2.038	227,259
2022-03-18	2.461	2.474	2.425	2.425	1.990	270,795
2022-03-17	2.496	2.496	2.418	2.425	1.990	659,552
2022-03-16	2.440	2.482	2.390	2.465	2.023	634,555
2022-03-15	2.454	2.454	2.320	2.332	1.913	334,814
2022-03-14	2.414	2.520	2.412	2.488	2.041	158,769
2022-03-11	2.400	2.438	2.367	2.395	1.965	224,981
2022-03-10	2.440	2.468	2.388	2.408	1.976	251,863
2022-03-09	2.349	2.444	2.346	2.425	1.990	261,035
2022-03-08	2.200	2.322	2.200	2.288	1.877	244,646
2022-03-07	2.200	2.258	2.092	2.218	1.820	445,516
2022-03-04	2.338	2.350	2.276	2.292	1.881	523,762
2022-03-03	2.418	2.452	2.366	2.366	1.941	336,588
2022-03-02	2.351	2.426	2.330	2.393	1.963	454,164
2022-03-01	2.530	2.552	2.364	2.393	1.963	463,276
2022-02-28	2.501	2.518	2.410	2.494	2.046	1,151,079
2022-02-25	2.427	2.534	2.400	2.530	2.076	965,401
2022-02-24	2.400	2.434	2.302	2.414	1.981	491,635
2022-02-23	2.560	2.560	2.506	2.507	2.057	1,093,885
2022-02-22	2.597	2.628	2.500	2.555	2.096	325,527
2022-02-21	2.785	2.810	2.636	2.663	2.185	418,208
2022-02-18	2.901	2.922	2.774	2.808	2.304	779,144
2022-02-17	3.232	3.232	2.846	2.873	2.357	1,438,963
2022-02-16	3.246	3.320	3.240	3.280	2.691	189,749
2022-02-15	3.250	3.300	3.128	3.168	2.599	345,945
2022-02-14	3.301	3.318	3.236	3.288	2.698	518,414
2022-02-11	3.381	3.422	3.334	3.366	2.762	346,496
2022-02-10	3.260	3.450	3.260	3.440	2.823	722,301
2022-02-09	3.284	3.284	3.242	3.280	2.691	359,143
2022-02-08	3.282	3.292	3.246	3.254	2.670	358,609
2022-02-07	3.229	3.294	3.206	3.292	2.701	174,654
2022-02-04	3.172	3.234	3.154	3.204	2.629	386,890
2022-02-03	3.050	3.176	3.032	3.157	2.590	558,345
2022-02-02	2.991	3.078	2.986	3.023	2.480	334,144
2022-02-01	2.970	2.994	2.968	2.972	2.439	63,673
2022-01-31	2.940	2.982	2.940	2.962	2.430	78,643
2022-01-28	2.957	2.958	2.884	2.936	2.409	125,946
2022-01-27	2.962	2.968	2.932	2.962	2.430	89,938
2022-01-26	2.976	3.004	2.968	2.987	2.451	195,251
2022-01-25	2.866	3.010	2.866	2.949	2.420	1,147,393
2022-01-24	2.856	2.900	2.774	2.852	2.340	269,835

← NewerPage 20 of 22 · 1,263 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
2024-04-12	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.