BAMNB.AS - Koninklijke BAM Groep nv

Amsterdam - Amsterdam Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Nov 14, 20192.53002.53602.43202.44202.44204,218,634
Nov 13, 20192.65002.65002.52602.54402.54404,468,399
Nov 12, 20192.56802.65602.52402.64402.64405,918,993
Nov 11, 20192.57802.61402.54202.56002.56003,412,845
Nov 08, 20192.54402.58602.50002.58002.58004,654,475
Nov 07, 20192.55402.63402.47202.55002.55008,936,329
Nov 06, 20192.42802.47802.42402.45602.45603,750,081
Nov 05, 20192.40002.45002.39202.42202.42202,631,596
Nov 04, 20192.37002.42202.35002.39202.39203,821,408
Nov 01, 20192.29602.36202.27402.34602.34602,097,299
Oct 31, 20192.30002.30202.23802.27202.27201,800,841
Oct 30, 20192.35002.36202.26202.28802.28804,194,721
Oct 29, 20192.36802.44002.30602.36002.36006,532,769
Oct 28, 20192.36202.37602.34402.37002.37001,197,869
Oct 25, 20192.35002.36402.32602.35202.35201,558,003
Oct 24, 20192.35802.37602.32802.34002.34001,854,575
Oct 23, 20192.39002.41602.35202.36002.36001,755,628
Oct 22, 20192.39602.40802.33602.40602.40602,604,757
Oct 21, 20192.35002.40202.33002.39202.39202,360,460
Oct 18, 20192.36602.38002.33802.34602.34601,571,628
Oct 17, 20192.35002.40602.33002.38002.38002,957,760
Oct 16, 20192.37202.38802.30602.35002.35002,380,361
Oct 15, 20192.30002.38002.29802.36202.36202,780,540
Oct 14, 20192.30802.30802.24202.29602.29601,866,858
Oct 11, 20192.28602.40002.26602.30802.30806,839,093
Oct 10, 20192.25402.27002.20802.25002.25002,513,529
Oct 09, 20192.24402.28602.22602.23402.23401,764,233
Oct 08, 20192.27802.29002.21002.23602.23601,910,163
Oct 07, 20192.22802.29402.22802.27802.27802,049,470
Oct 04, 20192.17202.22602.16002.22602.22602,882,500
Oct 03, 20192.22202.22202.13402.15802.15803,448,214
Oct 02, 20192.34402.36602.22402.22802.22803,363,237
Oct 01, 20192.32002.43402.30802.36002.36003,647,344
Sep 30, 20192.29002.34802.26402.29202.29202,001,874
Sep 27, 20192.26802.32202.26802.28202.28201,497,240
Sep 26, 20192.30002.30202.25802.26402.26401,981,245
Sep 25, 20192.32602.32602.23602.28602.28603,674,313
Sep 24, 20192.32802.36602.32002.32602.32601,554,770
Sep 23, 20192.41402.41402.31402.32002.32002,913,948
Sep 20, 20192.45202.47002.40402.42202.42202,044,738
Sep 19, 20192.44002.47802.40002.45602.45602,720,925
Sep 18, 20192.48402.48602.41002.44802.44804,877,505
Sep 17, 20192.53002.53802.49202.53402.53401,733,438
Sep 16, 20192.55002.55802.51602.53002.53002,409,059
Sep 13, 20192.52002.56202.50602.56202.56204,267,424
Sep 12, 20192.47002.53202.45402.51802.51803,409,669
Sep 11, 20192.53002.55002.49002.50202.50203,567,699
Sep 10, 20192.55402.55602.50602.52602.52601,980,023
Sep 09, 20192.53002.54602.49002.54402.54402,298,904
Sep 06, 20192.56802.58802.49602.53002.53003,291,810
Sep 05, 20192.61802.64002.56002.56002.56003,217,952
Sep 04, 20192.65402.67602.59802.60002.60002,573,382
Sep 03, 20192.61402.67802.57002.63802.63801,923,954
Sep 02, 20192.67002.71002.61802.62802.62802,042,659
Aug 30, 20192.71602.72002.66002.66602.66602,425,627
Aug 29, 20192.70002.72602.67002.71602.71602,294,239
Aug 28, 20192.78602.78602.70202.70802.70802,245,873
Aug 27, 20192.81002.84402.74402.79002.79002,670,317
Aug 26, 20192.82002.86402.77202.81202.81202,067,348
Aug 23, 20192.87602.95602.82002.83002.83002,842,582
Aug 22, 20192.85002.88002.63802.86002.86009,527,102
Aug 21, 20193.09003.11803.07203.09203.09201,239,816
Aug 20, 20193.04603.10003.03203.09003.09001,637,049
Aug 19, 20193.02003.07803.02003.06403.06401,897,821
Aug 16, 20192.90003.00602.88403.00203.00201,450,638
Aug 15, 20192.94002.95802.82002.88002.88002,664,257
Aug 14, 20193.04603.04602.92402.94202.94201,549,497
Aug 13, 20193.01003.06402.96803.04403.04401,798,216
Aug 12, 20193.02603.06402.99403.02003.0200844,555
Aug 09, 20193.05603.06203.00403.02203.0220961,506
Aug 08, 20193.02803.06403.02003.06203.0620947,544
Aug 07, 20193.05003.06402.96002.99402.99401,675,174
Aug 06, 20192.98003.10402.97003.02803.02801,929,876
Aug 05, 20193.00403.01202.91802.97002.97001,528,480
Aug 02, 20193.00003.06002.96203.02003.02001,851,059
Aug 01, 20193.02003.06203.01003.05203.05201,603,927
Jul 31, 20192.98803.07602.98803.03603.03601,565,816
Jul 30, 20193.06003.06002.96602.98402.98401,930,737
Jul 29, 20193.07003.08003.03803.04603.0460851,681
Jul 26, 20193.02803.09402.99003.06803.06801,864,293
Jul 25, 20193.01203.05202.98403.02203.02203,314,332
Jul 24, 20193.05203.05402.99202.99402.99402,050,340
Jul 23, 20193.05003.07203.04003.04003.04001,375,967
Jul 22, 20193.02003.04803.00603.04803.04803,382,604
Jul 19, 20193.03803.06602.99203.02203.02201,870,557
Jul 18, 20193.08003.08002.97803.02603.02602,335,583
Jul 17, 20193.12003.13003.06603.08403.08402,047,916
Jul 16, 20193.15003.17203.09603.12003.12003,140,406
Jul 15, 20193.20603.21803.13803.16003.16002,565,868
Jul 12, 20193.17003.21803.15403.19603.19602,096,819
Jul 11, 20193.16003.17803.12003.16403.16402,358,494
Jul 10, 20193.07003.18003.05203.14003.14005,875,518
Jul 09, 20193.01003.08002.93803.06003.06005,493,175
Jul 08, 20193.03403.19002.94603.00403.004018,413,492
Jul 05, 20194.00004.00003.93403.95603.9560841,025
Jul 04, 20194.01004.05003.97403.97803.9780710,036
Jul 03, 20193.97004.04203.97004.00204.0020944,504
Jul 02, 20194.00004.01803.93203.96203.9620919,778
Jul 01, 20193.93004.01803.92004.00004.00001,713,773
Jun 28, 20193.82003.91003.82003.90803.9080952,733
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...