Amsterdam - Delayed Quote
EUR
Koninklijke BAM Groep nv (BAMNB.AS)
12.34
+0.05
(+0.41%)
At close: October 30 at 5:35:14 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
12.19
12.45
11.95
12.34
12.34
913,289
Oct 29, 2026
12.10
12.35
12.02
12.29
12.29
341,768
Oct 28, 2026
12.20
12.22
11.98
12.14
12.14
421,533
Oct 27, 2026
11.90
12.14
11.79
12.10
12.10
576,447
Oct 26, 2026
11.59
11.92
11.57
11.91
11.91
471,896
Oct 23, 2026
11.54
11.69
11.43
11.53
11.53
393,219
Oct 22, 2026
11.82
11.90
11.47
11.49
11.49
936,662
Oct 21, 2026
11.80
11.96
11.70
11.96
11.96
490,804
Oct 20, 2026
11.47
11.81
11.33
11.72
11.72
570,427
Oct 19, 2026
11.49
11.55
11.31
11.55
11.55
324,273
Oct 16, 2026
11.34
11.51
11.20
11.44
11.44
803,085
Oct 15, 2026
11.22
11.23
10.87
11.15
11.15
930,183
Oct 14, 2026
11.62
11.72
11.36
11.36
11.36
449,951
Oct 13, 2026
11.62
11.87
11.47
11.53
11.53
415,794
Oct 12, 2026
11.68
11.73
11.59
11.67
11.67
434,992
Oct 9, 2026
11.74
11.77
11.57
11.67
11.67
511,767
Oct 8, 2026
11.52
11.70
11.27
11.67
11.67
907,552
Oct 7, 2026
12.00
12.12
11.56
11.56
11.56
542,989
Oct 6, 2026
12.13
12.19
11.98
12.10
12.10
585,780
Oct 5, 2026
12.32
12.36
12.06
12.13
12.13
803,183
Oct 2, 2026
12.52
12.66
12.30
12.50
12.50
414,449
Oct 1, 2026
12.65
12.68
12.31
12.33
12.33
703,877
Sep 30, 2026
12.95
13.08
12.68
12.68
12.68
661,110
Sep 29, 2026
12.98
13.13
12.75
12.89
12.89
924,437
Sep 28, 2026
11.96
12.84
11.93
12.84
12.84
1,577,699
Sep 25, 2026
12.13
12.16
11.91
11.92
11.92
498,568
Sep 24, 2026
12.00
12.14
11.85
11.97
11.97
545,679
Sep 23, 2026
12.10
12.13
11.93
12.06
12.06
492,588
Sep 22, 2026
11.84
12.13
11.57
12.08
12.08
916,554
Sep 21, 2026
11.81
12.07
11.79
11.99
11.99
662,060
Sep 18, 2026
11.81
11.89
11.73
11.73
11.73
793,002
Sep 17, 2026
11.69
11.87
11.66
11.75
11.75
748,218
Sep 16, 2026
11.38
11.68
11.35
11.68
11.68
916,298
Sep 15, 2026
11.09
11.32
11.06
11.29
11.29
484,403
Sep 14, 2026
11.21
11.23
11.07
11.11
11.11
554,894
Sep 11, 2026
11.20
11.41
11.13
11.35
11.35
435,775
Sep 10, 2026
11.40
11.42
11.07
11.12
11.12
713,890
Sep 9, 2026
11.60
11.62
11.37
11.43
11.43
771,079
Sep 8, 2026
11.51
11.63
11.38
11.63
11.63
451,078
Sep 7, 2026
11.44
11.64
11.40
11.51
11.51
564,901
Sep 4, 2026
11.47
11.68
11.12
11.42
11.42
1,057,777
Sep 3, 2026
11.45
11.48
11.25
11.48
11.48
564,769
Sep 2, 2026
11.59
11.72
11.42
11.46
11.46
669,043
Sep 1, 2026
11.63
11.79
11.55
11.61
11.61
593,292
Aug 31, 2026
11.61
11.64
11.52
11.62
11.62
932,629
Aug 28, 2026
11.47
11.69
11.47
11.65
11.65
560,389
Aug 27, 2026
11.53
11.61
11.41
11.45
11.45
418,767
Aug 26, 2026
11.47
11.64
11.41
11.46
11.46
355,120
Aug 25, 2026
11.44
11.69
11.44
11.49
11.49
418,285
Aug 24, 2026
11.50
11.56
11.35
11.40
11.40
384,034
Aug 21, 2026
11.55
11.82
11.54
11.58
11.58
608,609
Aug 20, 2026
11.60
11.73
11.51
11.51
11.51
539,630
Aug 19, 2026
11.70
11.80
11.54
11.58
11.58
583,529
Aug 18, 2026
11.81
11.88
11.71
11.77
11.77
621,139
Aug 17, 2026
12.12
12.21
11.87
11.88
11.88
715,500
Aug 14, 2026
11.96
12.08
11.88
12.03
12.03
695,527
Aug 13, 2026
11.90
12.02
11.81
11.93
11.93
621,724
Aug 12, 2026
11.84
11.98
11.80
11.86
11.86
591,882
Aug 11, 2026
11.57
11.81
11.51
11.75
11.75
697,824
Aug 10, 2026
11.64
11.74
11.54
11.61
11.61
790,684
Aug 7, 2026
11.64
11.67
11.43
11.43
11.43
659,804
Aug 6, 2026
11.81
11.85
11.60
11.67
11.67
608,597
Aug 5, 2026
11.77
12.07
11.77
11.81
11.81
926,786
Aug 4, 2026
11.68
11.75
11.54
11.60
11.60
593,145
Aug 3, 2026
11.78
11.89
11.30
11.60
11.60
815,227
Jul 31, 2026
11.50
11.82
11.47
11.59
11.59
892,876
Jul 30, 2026
10.90
11.79
10.66
11.45
11.45
1,567,977
Jul 29, 2026
10.52
10.66
10.41
10.66
10.66
723,715
Jul 28, 2026
10.70
10.84
10.47
10.64
10.64
858,959
Jul 27, 2026
11.12
11.13
10.84
10.85
10.85
501,806
Jul 24, 2026
11.26
11.60
10.92
11.00
11.00
689,461
Jul 23, 2026
11.44
11.44
11.19
11.23
11.23
438,132
Jul 22, 2026
11.45
11.60
11.36
11.45
11.45
540,241
Jul 21, 2026
11.58
11.75
11.53
11.67
11.67
534,006
Jul 20, 2026
11.30
11.66
11.18
11.44
11.44
602,426
Jul 17, 2026
11.41
11.42
11.12
11.28
11.28
564,458
Jul 16, 2026
11.58
11.61
11.24
11.53
11.53
695,792
Jul 15, 2026
11.46
11.57
11.37
11.53
11.53
575,986
Jul 14, 2026
11.50
11.56
11.35
11.46
11.46
604,486
Jul 13, 2026
11.67
11.81
11.52
11.56
11.56
858,284
Jul 10, 2026
12.28
12.28
11.74
11.87
11.87
891,420
Jul 9, 2026
12.00
12.52
12.00
12.29
12.29
1,062,153
Jul 8, 2026
12.10
12.10
11.48
11.80
11.80
995,661
Jul 7, 2026
12.40
12.41
12.06
12.14
12.14
661,100
Jul 6, 2026
12.36
12.60
12.36
12.52
12.52
709,993
Jul 3, 2026
11.98
12.56
11.97
12.53
12.53
797,514
Jul 2, 2026
12.11
12.18
11.94
11.97
11.97
933,853
Jul 1, 2026
12.28
12.29
12.04
12.18
12.18
688,367
Jun 30, 2026
12.47
12.54
12.24
12.27
12.27
456,716
Jun 29, 2026
12.65
12.65
12.26
12.38
12.38
532,761
Jun 26, 2026
12.77
12.77
12.53
12.55
12.55
544,283
Jun 25, 2026
12.44
12.92
12.44
12.70
12.70
1,225,308
Jun 24, 2026
12.32
12.39
12.09
12.39
12.39
987,453
Jun 23, 2026
12.32
12.42
12.05
12.34
12.34
820,567
Jun 22, 2026
12.35
12.49
12.28
12.45
12.45
1,027,347
Jun 19, 2026
12.45
12.54
12.29
12.42
12.42
4,200,455
Jun 18, 2026
12.35
12.71
12.34
12.49
12.49
1,172,808
Jun 17, 2026
11.95
12.30
11.90
12.25
12.25
861,233
Jun 16, 2026
11.80
12.04
11.79
12.00
12.00
675,627
Jun 15, 2026
11.77
11.95
11.63
11.82
11.82
1,318,085
Jun 12, 2026
11.34
11.58
11.30
11.35
11.35
1,137,491
Jun 11, 2026
10.86
11.10
10.82
11.06
11.06
822,150
Jun 10, 2026
10.73
11.02
10.67
10.86
10.86
642,013
Jun 9, 2026
11.05
11.15
10.73
10.75
10.75
894,791
Jun 8, 2026
10.70
11.13
10.68
11.06
11.06
861,047
Jun 5, 2026
10.82
10.99
10.81
10.84
10.84
784,448
Jun 4, 2026
10.92
11.02
10.67
10.79
10.79
716,483
Jun 3, 2026
10.76
10.90
10.61
10.88
10.88
584,999
Jun 2, 2026
11.21
11.35
10.73
10.82
10.82
1,507,043
Jun 1, 2026
11.20
11.23
10.93
11.15
11.15
1,417,177
May 29, 2026
10.22
11.44
10.22
11.14
11.14
5,632,112
May 28, 2026
9.61
9.77
9.27
9.56
9.56
1,208,005
May 27, 2026
9.76
9.82
9.60
9.72
9.72
1,108,376
May 26, 2026
9.74
10.10
9.72
9.75
9.75
1,355,397
May 25, 2026
9.25
9.83
9.25
9.73
9.73
1,516,304
May 22, 2026
8.98
9.22
8.94
9.15
9.15
1,090,253
May 21, 2026
8.72
9.22
8.72
8.94
8.94
1,286,414
May 20, 2026
8.56
8.77
8.55
8.72
8.72
615,911
May 19, 2026
8.73
8.78
8.55
8.60
8.60
668,485
May 18, 2026
8.72
8.86
8.65
8.77
8.77
746,097
May 15, 2026
9.06
9.06
8.78
8.85
8.85
1,104,985
May 14, 2026
9.23
9.31
9.18
9.18
9.18
449,402
May 13, 2026
9.30
9.40
9.14
9.22
9.22
727,564
May 12, 2026
9.48
9.50
9.15
9.19
9.19
1,004,403
May 11, 2026
0.3
Dividend
Dividends on any given ex-date include regular and any special dividends
May 11, 2026
9.43
9.68
9.36
9.59
9.59
917,299
May 8, 2026
9.93
10.09
9.66
9.66
9.36
967,482
May 7, 2026
9.99
10.13
9.72
9.94
9.63
1,185,517
May 6, 2026
9.56
9.87
9.52
9.83
9.52
669,403
May 5, 2026
9.21
9.54
9.21
9.44
9.15
544,701
May 4, 2026
9.42
9.48
9.16
9.16
8.88
511,317
Apr 30, 2026
9.00
9.35
8.92
9.35
9.05
506,180
Apr 29, 2026
9.09
9.13
9.02
9.08
8.80
422,021
Apr 28, 2026
9.27
9.28
9.02
9.05
8.76
444,919
Apr 27, 2026
9.29
9.37
9.15
9.19
8.90
401,950
Apr 24, 2026
9.53
9.53
9.24
9.28
9.00
686,702
Apr 23, 2026
9.45
9.62
9.39
9.52
9.22
388,716
Apr 22, 2026
9.56
9.65
9.47
9.51
9.21
385,919
Apr 21, 2026
9.65
9.68
9.47
9.52
9.23
561,610
Apr 20, 2026
9.55
9.63
9.49
9.53
9.24
426,779
Apr 17, 2026
9.50
9.73
9.40
9.69
9.39
803,193
Apr 16, 2026
9.68
9.78
9.48
9.53
9.24
629,013
Apr 15, 2026
9.78
9.82
9.55
9.56
9.26
541,101
Apr 14, 2026
9.79
9.85
9.65
9.74
9.44
555,899
Apr 13, 2026
9.72
9.79
9.61
9.73
9.42
516,954
Apr 10, 2026
9.67
9.89
9.59
9.82
9.52
734,683
Apr 9, 2026
9.50
9.71
9.45
9.66
9.36
882,300
Apr 8, 2026
9.30
9.57
9.25
9.48
9.19
1,530,600
Apr 7, 2026
9.05
9.15
8.84
8.89
8.61
934,224
Apr 2, 2026
9.02
9.05
8.70
9.02
8.74
1,583,129
Apr 1, 2026
8.91
9.34
8.86
9.31
9.02
1,502,343
Mar 31, 2026
8.55
8.63
8.48
8.61
8.35
570,399
Mar 30, 2026
8.30
8.53
8.14
8.53
8.27
921,018
Mar 27, 2026
8.80
8.81
8.40
8.44
8.18
984,238
Mar 26, 2026
8.94
9.07
8.86
8.86
8.59
602,153
Mar 25, 2026
9.11
9.23
9.00
9.10
8.82
699,552
Mar 24, 2026
9.02
9.07
8.90
8.98
8.70
532,970
Mar 23, 2026
8.35
9.13
8.26
8.94
8.67
1,272,389
Mar 20, 2026
9.01
9.06
8.66
8.69
8.42
1,241,389
Mar 19, 2026
9.13
9.13
8.81
8.94
8.67
856,955
Mar 18, 2026
9.25
9.41
9.19
9.23
8.94
845,449
Mar 17, 2026
8.60
9.16
8.54
9.09
8.80
1,005,877
Mar 16, 2026
8.71
8.74
8.53
8.60
8.34
615,905
Mar 13, 2026
8.93
8.94
8.70
8.73
8.45
612,275
Mar 12, 2026
9.01
9.10
8.93
9.02
8.74
475,891
Mar 11, 2026
9.07
9.18
8.98
9.07
8.79
574,779
Mar 10, 2026
9.06
9.22
9.00
9.14
8.85
705,487
Mar 9, 2026
8.74
8.90
8.59
8.81
8.54
930,387
Mar 6, 2026
9.05
9.14
8.89
9.04
8.76
598,161
Mar 5, 2026
9.19
9.23
8.96
9.00
8.72
926,249
Mar 4, 2026
9.01
9.28
8.94
9.26
8.97
589,843
Mar 3, 2026
9.20
9.22
8.85
9.06
8.78
1,347,938
Mar 2, 2026
9.20
9.40
9.15
9.40
9.11
740,871
Feb 27, 2026
9.68
9.80
9.48
9.55
9.25
741,841
Feb 26, 2026
9.66
9.69
9.51
9.64
9.34
728,049
Feb 25, 2026
9.85
10.08
9.66
9.70
9.40
929,789
Feb 24, 2026
9.69
9.87
9.56
9.76
9.46
613,734
Feb 23, 2026
9.85
9.85
9.51
9.69
9.39
767,167
Feb 20, 2026
9.89
9.98
9.59
9.74
9.44
866,543
Feb 19, 2026
10.07
10.29
9.66
9.84
9.53
2,069,586
Feb 18, 2026
9.83
10.05
9.65
9.93
9.62
1,072,182
Feb 17, 2026
9.98
9.98
9.59
9.80
9.50
1,330,257
Feb 16, 2026
9.68
9.99
9.59
9.97
9.66
1,451,749
Feb 13, 2026
9.25
9.68
9.20
9.53
9.23
1,006,598
Feb 12, 2026
9.57
9.62
9.09
9.14
8.86
715,377
Feb 11, 2026
9.47
9.49
9.33
9.44
9.15
492,444
Feb 10, 2026
9.50
9.58
9.38
9.44
9.14
487,909
Feb 9, 2026
9.32
9.56
9.30
9.56
9.26
890,412
Feb 6, 2026
9.14
9.37
9.14
9.27
8.98
577,161
Feb 5, 2026
9.08
9.26
9.03
9.14
8.86
395,423
Feb 4, 2026
9.26
9.31
9.07
9.07
8.79
507,213
Feb 3, 2026
9.30
9.43
9.17
9.27
8.98
465,223
Feb 2, 2026
8.80
9.25
8.74
9.25
8.96
1,771,671
Jan 30, 2026
8.81
8.94
8.79
8.84
8.57
595,316
Jan 29, 2026
8.98
8.98
8.77
8.80
8.52
712,490
Jan 28, 2026
8.97
8.97
8.80
8.90
8.62
319,007
Jan 27, 2026
8.90
8.97
8.85
8.93
8.65
387,584
Jan 26, 2026
8.84
8.93
8.77
8.86
8.58
399,192
Jan 23, 2026
8.94
9.00
8.76
8.84
8.57
339,201
Jan 22, 2026
8.82
8.98
8.79
8.98
8.70
667,966
Jan 21, 2026
8.82
8.89
8.59
8.65
8.39
858,123
Jan 20, 2026
8.86
8.97
8.71
8.87
8.59
1,205,213
Jan 19, 2026
9.23
9.35
8.89
8.93
8.65
1,518,602
Jan 16, 2026
9.35
9.56
9.35
9.41
9.12
660,249
Jan 15, 2026
9.23
9.39
8.96
9.39
9.09
1,043,776
Jan 14, 2026
9.25
9.26
9.04
9.18
8.89
701,216
Jan 13, 2026
9.60
9.60
9.18
9.23
8.94
1,230,124
Jan 12, 2026
9.52
9.59
9.39
9.55
9.25
589,385
Jan 9, 2026
9.42
9.51
9.31
9.51
9.21
655,136
Jan 8, 2026
9.45
9.48
9.35
9.42
9.13
527,920
Jan 7, 2026
9.60
9.64
9.44
9.47
9.17
556,286
Jan 6, 2026
9.70
9.73
9.48
9.51
9.21
955,122
Jan 5, 2026
9.63
9.75
9.52
9.67
9.37
848,697
Jan 2, 2026
9.34
9.63
9.34
9.59
9.29
727,176
Dec 31, 2025
9.37
9.38
9.28
9.30
9.01
318,584
Dec 30, 2025
9.17
9.39
9.17
9.36
9.07
903,619
Dec 29, 2025
9.25
9.30
9.09
9.19
8.90
878,524
Dec 24, 2025
9.30
9.30
9.20
9.22
8.93
157,520
Dec 23, 2025
9.24
9.30
9.13
9.28
8.99
489,196
Dec 22, 2025
9.30
9.32
9.14
9.28
8.99
563,815
Dec 19, 2025
9.18
9.31
9.07
9.28
8.99
1,249,085
Dec 18, 2025
8.98
9.19
8.98
9.17
8.89
1,448,334
Dec 17, 2025
9.06
9.18
8.81
8.81
8.54
638,675
Dec 16, 2025
8.90
9.13
8.73
9.02
8.74
1,008,183
Dec 15, 2025
9.00
9.02
8.88
8.99
8.71
467,626
Dec 12, 2025
8.98
9.13
8.88
8.90
8.62
872,821
Dec 11, 2025
8.91
8.95
8.82
8.90
8.63
495,614
Dec 10, 2025
9.00
9.01
8.85
8.88
8.60
423,558
Dec 9, 2025
8.92
9.06
8.83
8.98
8.71
614,888
Dec 8, 2025
8.85
8.91
8.71
8.90
8.62
588,853
Dec 5, 2025
8.98
9.25
8.81
8.84
8.57
1,820,136
Dec 4, 2025
8.90
8.97
8.77
8.93
8.65
686,874
Dec 3, 2025
8.73
8.88
8.73
8.88
8.60
961,100
Dec 2, 2025
8.48
8.80
8.48
8.73
8.46
1,423,048
Dec 1, 2025
8.44
8.50
8.28
8.44
8.18
506,936
Nov 28, 2025
8.40
8.55
8.39
8.55
8.28
908,502
Nov 27, 2025
8.34
8.48
8.30
8.41
8.15
756,636
Nov 26, 2025
8.20
8.38
8.19
8.31
8.05
889,753
Nov 25, 2025
8.02
8.16
7.99
8.14
7.89
1,093,007
Nov 24, 2025
7.74
8.03
7.74
8.02
7.78
1,650,462
Nov 21, 2025
7.60
7.74
7.50
7.64
7.41
682,161
Nov 20, 2025
7.83
7.93
7.74
7.82
7.57
506,446
Nov 19, 2025
7.63
7.81
7.57
7.76
7.52
492,760
Nov 18, 2025
7.55
7.63
7.46
7.63
7.39
597,956
Nov 17, 2025
7.79
7.79
7.53
7.67
7.43
490,165
Nov 14, 2025
7.70
7.78
7.55
7.78
7.54
489,311
Nov 13, 2025
7.64
7.90
7.64
7.78
7.53
761,408
Nov 12, 2025
7.55
7.68
7.49
7.60
7.36
866,183
Nov 11, 2025
7.51
7.62
7.47
7.54
7.31
540,960
Nov 10, 2025
7.49
7.58
7.45
7.50
7.27
578,171
Nov 7, 2025
7.57
7.61
7.30
7.39
7.16
963,400
Nov 6, 2025
7.75
7.83
7.47
7.59
7.35
1,002,679
Nov 5, 2025
7.72
7.78
7.66
7.72
7.48
585,581
Nov 4, 2025
7.81
7.83
7.72
7.76
7.52
488,953
Nov 3, 2025
8.07
8.09
7.78
7.89
7.64
755,470
Oct 31, 2025
8.36
8.36
8.01
8.06
7.80
1,050,986
Oct 30, 2025
8.27
8.43
8.24
8.35
8.09
690,239
