Koninklijke BAM Groep NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	2.936	2.956	2.884	2.917	2.393	82,180
2022-01-20	2.968	3.000	2.940	2.987	2.451	159,988
2022-01-19	3.061	3.070	2.968	2.987	2.451	208,584
2022-01-18	3.067	3.084	3.002	3.056	2.507	123,213
2022-01-17	3.061	3.064	3.038	3.054	2.506	142,767
2022-01-14	3.029	3.108	3.012	3.071	2.520	698,223
2022-01-13	2.949	3.078	2.902	3.027	2.484	940,140
2022-01-12	2.884	2.946	2.884	2.901	2.380	262,769
2022-01-11	2.756	2.890	2.756	2.844	2.334	870,734
2022-01-10	2.818	2.818	2.734	2.734	2.243	97,172
2022-01-07	2.797	2.812	2.776	2.812	2.307	221,868
2022-01-06	2.734	2.806	2.734	2.778	2.279	156,167
2022-01-05	2.781	2.828	2.776	2.804	2.301	84,631
2022-01-04	2.750	2.820	2.750	2.774	2.276	105,919
2021-12-31	2.701	2.720	2.690	2.715	2.228	11,616
2021-12-30	2.720	2.728	2.684	2.703	2.218	46,989
2021-12-29	2.696	2.734	2.696	2.724	2.235	106,193
2021-12-24	2.629	2.665	2.628	2.665	2.187	2,127
2021-12-23	2.624	2.652	2.624	2.652	2.176	81,821
2021-12-22	2.581	2.610	2.570	2.600	2.133	41,755
2021-12-21	2.543	2.572	2.538	2.557	2.098	249,571
2021-12-20	2.501	2.536	2.462	2.532	2.078	180,038
2021-12-17	2.572	2.584	2.526	2.553	2.095	227,449
2021-12-16	2.594	2.658	2.594	2.625	2.154	88,557
2021-12-15	2.589	2.606	2.525	2.551	2.093	316,479
2021-12-14	2.612	2.638	2.568	2.589	2.124	186,301
2021-12-13	2.703	2.732	2.636	2.648	2.173	106,081
2021-12-10	2.707	2.732	2.694	2.703	2.218	77,181
2021-12-09	2.785	2.788	2.700	2.715	2.228	166,269
2021-12-08	2.820	2.820	2.746	2.795	2.293	62,559
2021-12-07	2.781	2.826	2.780	2.806	2.302	166,985
2021-12-06	2.680	2.756	2.680	2.751	2.257	547,045
2021-12-03	2.688	2.688	2.688	2.688	2.206	319,043
2021-12-02	2.637	2.704	2.636	2.694	2.210	159,994
2021-12-01	2.652	2.690	2.652	2.669	2.190	726,267
2021-11-30	2.612	2.660	2.596	2.637	2.164	264,135
2021-11-29	2.614	2.678	2.604	2.646	2.171	373,129
2021-11-26	2.644	2.644	2.584	2.606	2.138	277,865
2021-11-25	2.730	2.730	2.682	2.701	2.216	85,896
2021-11-24	2.742	2.742	2.702	2.741	2.249	117,767
2021-11-23	2.787	2.794	2.740	2.747	2.254	182,067
2021-11-22	2.816	2.816	2.774	2.785	2.285	116,733
2021-11-19	2.840	2.842	2.758	2.797	2.295	114,657
2021-11-18	2.941	2.942	2.856	2.875	2.359	150,217
2021-11-17	3.010	3.034	2.946	2.957	2.426	170,636
2021-11-16	3.033	3.044	3.014	3.027	2.484	457,808
2021-11-15	3.063	3.066	2.996	2.997	2.459	273,139
2021-11-12	3.021	3.080	2.984	3.077	2.525	867,664
2021-11-11	2.900	3.040	2.900	2.987	2.451	401,288
2021-11-10	2.734	2.920	2.734	2.905	2.384	956,371
2021-11-09	2.701	2.728	2.680	2.711	2.224	263,309
2021-11-08	2.701	2.714	2.636	2.694	2.210	173,776
2021-11-05	2.748	2.748	2.616	2.663	2.185	771,369
2021-11-04	2.747	2.792	2.700	2.734	2.243	680,691
2021-11-03	2.590	2.678	2.590	2.661	2.183	368,618
2021-11-02	2.549	2.554	2.518	2.532	2.078	105,829
2021-11-01	2.520	2.582	2.520	2.560	2.101	143,341
2021-10-29	2.469	2.516	2.462	2.511	2.060	125,710
2021-10-28	2.500	2.500	2.463	2.463	2.021	222,974
2021-10-27	2.534	2.540	2.510	2.520	2.068	185,267

← NewerPage 21 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.