Koninklijke BAM Groep NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 7.470 | 7.620 | 7.470 | 7.540 | 7.306 | 2,250 |
| 2025-11-10 | 7.480 | 7.565 | 7.480 | 7.510 | 7.277 | 2,762 |
| 2025-11-07 | 7.600 | 7.615 | 7.340 | 7.363 | 7.134 | 10,643 |
| 2025-11-06 | 7.830 | 7.830 | 7.495 | 7.620 | 7.383 | 1,330 |
| 2025-11-05 | 7.700 | 7.760 | 7.665 | 7.715 | 7.475 | 1,145 |
| 2025-11-04 | 7.820 | 7.840 | 7.720 | 7.730 | 7.490 | 12,231 |
| 2025-11-03 | 8.010 | 8.095 | 7.810 | 7.920 | 7.674 | 17,632 |
| 2025-10-31 | 8.353 | 8.390 | 8.035 | 8.100 | 7.848 | 13,295 |
| 2025-10-30 | 8.265 | 8.420 | 8.265 | 8.368 | 8.108 | 4,038 |
| 2025-10-29 | 8.220 | 8.350 | 8.220 | 8.288 | 8.030 | 9,630 |
| 2025-10-28 | 7.935 | 8.210 | 7.935 | 8.188 | 7.933 | 50,351 |
| 2025-10-27 | 7.873 | 7.990 | 7.865 | 7.973 | 7.725 | 34,526 |
| 2025-10-24 | 7.640 | 7.815 | 7.600 | 7.815 | 7.572 | 957 |
| 2025-10-23 | 7.473 | 7.653 | 7.430 | 7.653 | 7.415 | 2,497 |
← NewerPage 5 of 5 · 254 trading days
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.