Koninklijke BAM Groep NV (BAMNB.AS) — Price History
As of 2026-09-02 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-09-02 | 11.59 | 11.72 | 11.42 | 11.46 | -1.29% | 669,043 |
| 2026-09-01 | 11.63 | 11.79 | 11.55 | 11.61 | -0.09% | 593,292 |
| 2026-08-31 | 11.61 | 11.64 | 11.52 | 11.62 | -0.26% | 932,629 |
| 2026-08-28 | 11.47 | 11.69 | 11.47 | 11.65 | +1.75% | 560,389 |
| 2026-08-27 | 11.53 | 11.61 | 11.41 | 11.45 | -0.09% | 418,767 |
| 2026-08-26 | 11.47 | 11.64 | 11.41 | 11.46 | -0.26% | 355,120 |
| 2026-08-25 | 11.44 | 11.69 | 11.44 | 11.49 | +0.79% | 418,285 |
| 2026-08-24 | 11.50 | 11.56 | 11.35 | 11.40 | -1.55% | 384,034 |
| 2026-08-21 | 11.55 | 11.82 | 11.54 | 11.58 | +0.61% | 608,609 |
| 2026-08-20 | 11.60 | 11.73 | 11.51 | 11.51 | -0.60% | 539,630 |
| 2026-08-19 | 11.70 | 11.80 | 11.54 | 11.58 | -1.61% | 583,529 |
| 2026-08-18 | 11.81 | 11.88 | 11.71 | 11.77 | -0.93% | 621,139 |
| 2026-08-17 | 12.12 | 12.21 | 11.87 | 11.88 | -1.25% | 715,500 |
| 2026-08-14 | 11.96 | 12.08 | 11.88 | 12.03 | +0.84% | 695,527 |
| 2026-08-13 | 11.90 | 12.02 | 11.81 | 11.93 | +0.59% | 621,724 |
| 2026-08-12 | 11.84 | 11.98 | 11.80 | 11.86 | +0.94% | 591,882 |
| 2026-08-11 | 11.57 | 11.81 | 11.51 | 11.75 | +1.21% | 697,824 |
| 2026-08-10 | 11.64 | 11.74 | 11.54 | 11.61 | +1.57% | 790,684 |
| 2026-08-07 | 11.64 | 11.67 | 11.43 | 11.43 | -2.06% | 659,804 |
| 2026-08-06 | 11.81 | 11.85 | 11.60 | 11.67 | -1.19% | 608,597 |
| 2026-08-05 | 11.77 | 12.07 | 11.77 | 11.81 | +1.81% | 926,786 |
| 2026-08-04 | 11.68 | 11.75 | 11.54 | 11.60 | +0.00% | 593,145 |
| 2026-08-03 | 11.78 | 11.89 | 11.30 | 11.60 | +0.09% | 815,227 |
| 2026-07-31 | 11.50 | 11.82 | 11.47 | 11.59 | +1.22% | 892,876 |
| 2026-07-30 | 10.90 | 11.79 | 10.66 | 11.45 | +7.41% | 1,567,977 |
| 2026-07-29 | 10.52 | 10.66 | 10.41 | 10.66 | +0.19% | 723,715 |
| 2026-07-28 | 10.70 | 10.84 | 10.47 | 10.64 | -1.94% | 858,959 |
| 2026-07-27 | 11.12 | 11.13 | 10.84 | 10.85 | -1.36% | 501,806 |
| 2026-07-24 | 11.26 | 11.60 | 10.92 | 11.00 | -2.05% | 689,461 |
| 2026-07-23 | 11.44 | 11.44 | 11.19 | 11.23 | -1.92% | 438,132 |
| 2026-07-22 | 11.45 | 11.60 | 11.36 | 11.45 | -1.89% | 540,241 |
| 2026-07-21 | 11.58 | 11.75 | 11.53 | 11.67 | +2.01% | 534,006 |
| 2026-07-20 | 11.30 | 11.66 | 11.18 | 11.44 | +1.42% | 602,426 |
| 2026-07-17 | 11.41 | 11.42 | 11.12 | 11.28 | -2.17% | 564,458 |
| 2026-07-16 | 11.58 | 11.61 | 11.24 | 11.53 | +0.00% | 695,792 |
| 2026-07-15 | 11.46 | 11.57 | 11.37 | 11.53 | +0.61% | 575,986 |
| 2026-07-14 | 11.50 | 11.56 | 11.35 | 11.46 | -0.87% | 604,486 |
| 2026-07-13 | 11.67 | 11.81 | 11.52 | 11.56 | -2.61% | 858,284 |
| 2026-07-10 | 12.28 | 12.28 | 11.74 | 11.87 | -3.42% | 891,420 |
| 2026-07-09 | 12.00 | 12.52 | 12.00 | 12.29 | +4.15% | 1,062,153 |
| 2026-07-08 | 12.10 | 12.10 | 11.48 | 11.80 | -2.80% | 995,661 |
| 2026-07-07 | 12.40 | 12.41 | 12.06 | 12.14 | -3.04% | 661,100 |
| 2026-07-06 | 12.36 | 12.60 | 12.36 | 12.52 | -0.08% | 709,993 |
| 2026-07-03 | 11.98 | 12.56 | 11.97 | 12.53 | +4.68% | 797,514 |
| 2026-07-02 | 12.11 | 12.18 | 11.94 | 11.97 | -1.72% | 933,853 |
| 2026-07-01 | 12.28 | 12.29 | 12.04 | 12.18 | -0.73% | 688,367 |
| 2026-06-30 | 12.47 | 12.54 | 12.24 | 12.27 | -0.89% | 456,716 |
| 2026-06-29 | 12.65 | 12.65 | 12.26 | 12.38 | -1.35% | 532,761 |
| 2026-06-26 | 12.77 | 12.77 | 12.53 | 12.55 | -1.18% | 544,283 |
| 2026-06-25 | 12.44 | 12.92 | 12.44 | 12.70 | +2.50% | 1,225,308 |
| 2026-06-24 | 12.32 | 12.39 | 12.09 | 12.39 | +0.41% | 987,453 |
| 2026-06-23 | 12.32 | 12.42 | 12.05 | 12.34 | -0.88% | 820,567 |
| 2026-06-22 | 12.35 | 12.49 | 12.28 | 12.45 | +0.24% | 1,027,347 |
| 2026-06-19 | 12.45 | 12.54 | 12.29 | 12.42 | -0.56% | 4,200,455 |
| 2026-06-18 | 12.35 | 12.71 | 12.34 | 12.49 | +1.96% | 1,172,808 |
| 2026-06-17 | 11.95 | 12.30 | 11.90 | 12.25 | +2.08% | 861,233 |
| 2026-06-16 | 11.80 | 12.04 | 11.79 | 12.00 | +1.52% | 675,627 |
| 2026-06-15 | 11.77 | 11.95 | 11.63 | 11.82 | +4.14% | 1,318,085 |
| 2026-06-12 | 11.34 | 11.58 | 11.30 | 11.35 | +2.62% | 1,137,491 |
| 2026-06-11 | 10.86 | 11.10 | 10.82 | 11.06 | +1.84% | 822,150 |
| 2026-06-10 | 10.73 | 11.02 | 10.67 | 10.86 | +1.02% | 642,013 |
| 2026-06-09 | 11.05 | 11.15 | 10.73 | 10.75 | -2.80% | 894,791 |
| 2026-06-08 | 10.70 | 11.13 | 10.68 | 11.06 | +2.03% | 861,047 |
| 2026-06-05 | 10.82 | 10.99 | 10.81 | 10.84 | +0.46% | 784,448 |
| 2026-06-04 | 10.92 | 11.02 | 10.67 | 10.79 | -0.83% | 716,483 |
| 2026-06-03 | 10.76 | 10.90 | 10.61 | 10.88 | +0.55% | 584,999 |
| 2026-06-02 | 11.21 | 11.35 | 10.73 | 10.82 | -2.96% | 1,507,043 |
| 2026-06-01 | 11.20 | 11.23 | 10.93 | 11.15 | +0.09% | 1,417,177 |
| 2026-05-29 | 10.22 | 11.44 | 10.22 | 11.14 | +16.59% | 5,632,112 |
| 2026-05-28 | 9.61 | 9.77 | 9.27 | 9.55 | -1.70% | 1,208,005 |
| 2026-05-27 | 9.76 | 9.82 | 9.60 | 9.72 | -0.31% | 1,108,376 |
| 2026-05-26 | 9.74 | 10.10 | 9.72 | 9.75 | +0.26% | 1,355,397 |
| 2026-05-25 | 9.25 | 9.83 | 9.25 | 9.72 | +6.28% | 1,516,304 |
| 2026-05-22 | 8.98 | 9.21 | 8.94 | 9.15 | +2.29% | 1,090,253 |
| 2026-05-21 | 8.72 | 9.22 | 8.72 | 8.95 | +2.64% | 1,286,414 |
| 2026-05-20 | 8.56 | 8.78 | 8.55 | 8.71 | +1.34% | 615,911 |
| 2026-05-19 | 8.72 | 8.79 | 8.54 | 8.60 | -1.99% | 668,485 |
| 2026-05-18 | 8.72 | 8.87 | 8.65 | 8.78 | -0.90% | 746,097 |
| 2026-05-15 | 9.06 | 9.06 | 8.79 | 8.86 | -3.49% | 1,104,985 |
| 2026-05-14 | 9.23 | 9.31 | 9.18 | 9.18 | -0.49% | 449,402 |
| 2026-05-13 | 9.30 | 9.40 | 9.14 | 9.22 | +0.27% | 727,564 |
| 2026-05-12 | 9.48 | 9.50 | 9.15 | 9.20 | -4.12% | 1,004,403 |
| 2026-05-11 | 9.43 | 9.68 | 9.36 | 9.59 | -0.72% | 917,299 |
| 2026-05-08 | 9.93 | 10.09 | 9.66 | 9.66 | -2.82% | 967,482 |
| 2026-05-07 | 9.99 | 10.13 | 9.72 | 9.94 | +1.12% | 1,185,517 |
| 2026-05-06 | 9.56 | 9.87 | 9.53 | 9.83 | +4.08% | 669,403 |
| 2026-05-05 | 9.21 | 9.54 | 9.21 | 9.45 | +3.06% | 544,701 |
| 2026-05-04 | 9.42 | 9.48 | 9.16 | 9.16 | -1.93% | 511,317 |
| 2026-04-30 | 9.00 | 9.35 | 8.92 | 9.35 | +2.92% | 506,180 |
| 2026-04-29 | 9.09 | 9.13 | 9.02 | 9.08 | +0.39% | 422,021 |
| 2026-04-28 | 9.27 | 9.28 | 9.02 | 9.04 | -1.58% | 444,919 |
| 2026-04-27 | 9.29 | 9.37 | 9.15 | 9.19 | -1.02% | 401,950 |
| 2026-04-24 | 9.53 | 9.53 | 9.24 | 9.29 | -2.47% | 686,702 |
| 2026-04-23 | 9.45 | 9.62 | 9.39 | 9.52 | +0.11% | 388,716 |
| 2026-04-22 | 9.55 | 9.65 | 9.46 | 9.51 | -0.16% | 385,919 |
| 2026-04-21 | 9.64 | 9.68 | 9.46 | 9.53 | -0.10% | 561,610 |
| 2026-04-20 | 9.55 | 9.63 | 9.49 | 9.54 | -1.60% | 426,779 |
| 2026-04-17 | 9.50 | 9.73 | 9.40 | 9.69 | +1.63% | 803,193 |
| 2026-04-16 | 9.68 | 9.78 | 9.47 | 9.54 | -0.26% | 629,013 |
| 2026-04-15 | 9.78 | 9.82 | 9.54 | 9.56 | -1.85% | 541,101 |
| 2026-04-14 | 9.79 | 9.85 | 9.65 | 9.74 | +0.15% | 555,899 |
| 2026-04-13 | 9.71 | 9.79 | 9.61 | 9.72 | -1.02% | 516,954 |
| 2026-04-10 | 9.67 | 9.88 | 9.59 | 9.82 | +1.71% | 734,683 |
| 2026-04-09 | 9.50 | 9.71 | 9.45 | 9.66 | +1.85% | 882,300 |
| 2026-04-08 | 9.30 | 9.57 | 9.25 | 9.48 | +6.75% | 1,530,600 |
| 2026-04-07 | 9.05 | 9.15 | 8.84 | 8.88 | -1.55% | 934,224 |
| 2026-04-02 | 9.02 | 9.05 | 8.70 | 9.03 | -3.01% | 1,583,129 |
| 2026-04-01 | 8.91 | 9.34 | 8.86 | 9.30 | +8.01% | 1,502,343 |
| 2026-03-31 | 8.55 | 8.63 | 8.47 | 8.62 | +1.00% | 570,399 |
| 2026-03-30 | 8.30 | 8.53 | 8.13 | 8.53 | +1.01% | 921,018 |
| 2026-03-27 | 8.80 | 8.81 | 8.39 | 8.45 | -4.74% | 984,238 |
| 2026-03-26 | 8.94 | 9.07 | 8.87 | 8.87 | -2.64% | 602,153 |
| 2026-03-25 | 9.11 | 9.22 | 9.00 | 9.11 | +1.39% | 699,552 |
| 2026-03-24 | 9.02 | 9.07 | 8.90 | 8.98 | +0.39% | 532,970 |
| 2026-03-23 | 8.35 | 9.13 | 8.26 | 8.95 | +2.99% | 1,272,389 |
| 2026-03-20 | 9.01 | 9.05 | 8.66 | 8.69 | -2.91% | 1,241,389 |
| 2026-03-19 | 9.13 | 9.13 | 8.80 | 8.95 | -3.04% | 856,955 |
| 2026-03-18 | 9.25 | 9.41 | 9.19 | 9.22 | +1.54% | 845,449 |
| 2026-03-17 | 8.60 | 9.16 | 8.54 | 9.09 | +5.58% | 1,005,877 |
| 2026-03-16 | 8.71 | 8.74 | 8.53 | 8.61 | -1.38% | 615,905 |
| 2026-03-13 | 8.93 | 8.94 | 8.70 | 8.72 | -3.22% | 612,275 |
| 2026-03-12 | 9.01 | 9.11 | 8.93 | 9.02 | -0.61% | 475,891 |
| 2026-03-11 | 9.07 | 9.18 | 8.98 | 9.07 | -0.71% | 574,779 |
| 2026-03-10 | 9.06 | 9.21 | 9.00 | 9.13 | +3.69% | 705,487 |
| 2026-03-09 | 8.74 | 8.90 | 8.59 | 8.81 | -2.54% | 930,387 |
| 2026-03-06 | 9.05 | 9.13 | 8.89 | 9.04 | +0.44% | 598,161 |
| 2026-03-05 | 9.19 | 9.23 | 8.96 | 9.00 | -2.76% | 926,249 |
| 2026-03-04 | 9.01 | 9.29 | 8.94 | 9.26 | +2.15% | 589,843 |
| 2026-03-03 | 9.21 | 9.22 | 8.86 | 9.06 | -3.62% | 1,347,938 |
| 2026-03-02 | 9.20 | 9.40 | 9.15 | 9.40 | -1.52% | 740,871 |
| 2026-02-27 | 9.68 | 9.79 | 9.48 | 9.54 | -0.99% | 741,841 |
| 2026-02-26 | 9.66 | 9.70 | 9.51 | 9.64 | -0.67% | 728,049 |
| 2026-02-25 | 9.85 | 10.08 | 9.66 | 9.71 | -0.56% | 929,789 |
| 2026-02-24 | 9.69 | 9.87 | 9.56 | 9.76 | +0.72% | 613,734 |
| 2026-02-23 | 9.85 | 9.86 | 9.51 | 9.69 | -0.56% | 767,167 |
| 2026-02-20 | 9.88 | 9.98 | 9.59 | 9.74 | -0.92% | 866,543 |
| 2026-02-19 | 10.07 | 10.29 | 9.66 | 9.84 | -0.96% | 2,069,586 |
| 2026-02-18 | 9.83 | 10.05 | 9.65 | 9.93 | +1.33% | 1,072,182 |
| 2026-02-17 | 9.98 | 9.98 | 9.59 | 9.80 | -1.71% | 1,330,257 |
| 2026-02-16 | 9.68 | 9.99 | 9.59 | 9.97 | +4.62% | 1,451,749 |
| 2026-02-13 | 9.25 | 9.68 | 9.20 | 9.53 | +4.27% | 1,006,598 |
| 2026-02-12 | 9.57 | 9.62 | 9.09 | 9.14 | -3.23% | 715,377 |
| 2026-02-11 | 9.47 | 9.49 | 9.33 | 9.45 | +0.11% | 492,444 |
| 2026-02-10 | 9.50 | 9.58 | 9.38 | 9.44 | -1.31% | 487,909 |
| 2026-02-09 | 9.32 | 9.56 | 9.29 | 9.56 | +3.13% | 890,412 |
| 2026-02-06 | 9.14 | 9.37 | 9.14 | 9.27 | +1.42% | 577,161 |
| 2026-02-05 | 9.08 | 9.26 | 9.03 | 9.14 | +0.77% | 395,423 |
| 2026-02-04 | 9.26 | 9.31 | 9.07 | 9.07 | -2.10% | 507,213 |
| 2026-02-03 | 9.30 | 9.43 | 9.17 | 9.27 | +0.16% | 465,223 |
| 2026-02-02 | 8.79 | 9.25 | 8.74 | 9.25 | +4.64% | 1,771,671 |
| 2026-01-30 | 8.81 | 8.95 | 8.79 | 8.84 | +0.51% | 595,316 |
| 2026-01-29 | 8.97 | 8.98 | 8.77 | 8.79 | -1.18% | 712,490 |
| 2026-01-28 | 8.97 | 8.97 | 8.79 | 8.90 | -0.28% | 319,007 |
| 2026-01-27 | 8.90 | 8.96 | 8.86 | 8.93 | +0.73% | 387,584 |
| 2026-01-26 | 8.84 | 8.93 | 8.77 | 8.86 | +0.23% | 399,192 |
| 2026-01-23 | 8.95 | 9.00 | 8.76 | 8.84 | -1.50% | 339,201 |
| 2026-01-22 | 8.82 | 8.97 | 8.79 | 8.97 | +3.70% | 667,966 |
| 2026-01-21 | 8.82 | 8.89 | 8.59 | 8.65 | -2.42% | 858,123 |
| 2026-01-20 | 8.87 | 8.96 | 8.71 | 8.87 | -0.67% | 1,205,213 |
| 2026-01-19 | 9.23 | 9.35 | 8.88 | 8.93 | -5.10% | 1,518,602 |
| 2026-01-16 | 9.36 | 9.56 | 9.35 | 9.41 | +0.27% | 660,249 |
| 2026-01-15 | 9.23 | 9.38 | 8.96 | 9.38 | +2.29% | 1,043,776 |
| 2026-01-14 | 9.25 | 9.26 | 9.04 | 9.18 | -0.54% | 701,216 |
| 2026-01-13 | 9.60 | 9.60 | 9.18 | 9.22 | -3.35% | 1,230,124 |
| 2026-01-12 | 9.52 | 9.59 | 9.39 | 9.54 | +0.37% | 589,385 |
| 2026-01-09 | 9.42 | 9.51 | 9.30 | 9.51 | +0.96% | 655,136 |
| 2026-01-08 | 9.45 | 9.47 | 9.35 | 9.42 | -0.48% | 527,920 |
| 2026-01-07 | 9.61 | 9.63 | 9.44 | 9.46 | -0.47% | 556,286 |
| 2026-01-06 | 9.71 | 9.72 | 9.48 | 9.51 | -1.65% | 955,122 |
| 2026-01-05 | 9.63 | 9.75 | 9.53 | 9.67 | +0.83% | 848,697 |
| 2026-01-02 | 9.34 | 9.63 | 9.34 | 9.59 | +3.12% | 727,176 |
| 2025-12-31 | 9.37 | 9.38 | 9.28 | 9.30 | -0.69% | 318,584 |
| 2025-12-30 | 9.17 | 9.39 | 9.17 | 9.37 | +1.96% | 903,619 |
| 2025-12-29 | 9.25 | 9.29 | 9.09 | 9.19 | -0.38% | 878,524 |
| 2025-12-24 | 9.29 | 9.30 | 9.20 | 9.22 | -0.65% | 157,520 |
| 2025-12-23 | 9.24 | 9.30 | 9.13 | 9.28 | +0.00% | 489,196 |
| 2025-12-22 | 9.30 | 9.32 | 9.13 | 9.28 | +0.00% | 563,815 |
| 2025-12-19 | 9.18 | 9.31 | 9.07 | 9.28 | +1.20% | 1,249,085 |
| 2025-12-18 | 8.98 | 9.20 | 8.98 | 9.17 | +4.03% | 1,448,334 |
| 2025-12-17 | 9.05 | 9.18 | 8.81 | 8.81 | -2.27% | 638,675 |
| 2025-12-16 | 8.89 | 9.13 | 8.73 | 9.02 | +0.33% | 1,008,183 |
| 2025-12-15 | 9.00 | 9.02 | 8.88 | 8.99 | +1.01% | 467,626 |
| 2025-12-12 | 8.98 | 9.13 | 8.88 | 8.90 | -0.06% | 872,821 |
| 2025-12-11 | 8.91 | 8.95 | 8.82 | 8.90 | +0.28% | 495,614 |
| 2025-12-10 | 9.00 | 9.01 | 8.85 | 8.88 | -1.17% | 423,558 |
| 2025-12-09 | 8.92 | 9.06 | 8.83 | 8.98 | +1.01% | 614,888 |
| 2025-12-08 | 8.86 | 8.91 | 8.71 | 8.89 | +0.62% | 588,853 |
| 2025-12-05 | 8.98 | 9.25 | 8.81 | 8.84 | -1.01% | 1,820,136 |
| 2025-12-04 | 8.90 | 8.96 | 8.77 | 8.93 | +0.56% | 686,874 |
| 2025-12-03 | 8.73 | 8.88 | 8.73 | 8.88 | +1.72% | 961,100 |
| 2025-12-02 | 8.48 | 8.80 | 8.48 | 8.73 | +3.37% | 1,423,048 |
| 2025-12-01 | 8.45 | 8.50 | 8.28 | 8.45 | -1.23% | 506,936 |
| 2025-11-28 | 8.40 | 8.55 | 8.38 | 8.55 | +1.66% | 908,502 |
| 2025-11-27 | 8.34 | 8.47 | 8.30 | 8.41 | +1.20% | 756,636 |
| 2025-11-26 | 8.20 | 8.38 | 8.19 | 8.31 | +2.09% | 889,753 |
| 2025-11-25 | 8.02 | 8.16 | 7.99 | 8.14 | +1.43% | 1,093,007 |
| 2025-11-24 | 7.74 | 8.04 | 7.74 | 8.03 | +4.97% | 1,650,462 |
| 2025-11-21 | 7.60 | 7.74 | 7.50 | 7.64 | -2.18% | 682,161 |
| 2025-11-20 | 7.83 | 7.92 | 7.74 | 7.82 | +0.71% | 506,446 |
| 2025-11-19 | 7.63 | 7.81 | 7.57 | 7.76 | +1.70% | 492,760 |
| 2025-11-18 | 7.55 | 7.63 | 7.46 | 7.63 | -0.52% | 597,956 |
| 2025-11-17 | 7.79 | 7.79 | 7.54 | 7.67 | -1.41% | 490,165 |
| 2025-11-14 | 7.70 | 7.79 | 7.54 | 7.78 | +0.06% | 489,311 |
| 2025-11-13 | 7.63 | 7.90 | 7.63 | 7.78 | +2.30% | 761,408 |
| 2025-11-12 | 7.54 | 7.68 | 7.49 | 7.60 | +0.80% | 866,183 |
| 2025-11-11 | 7.51 | 7.62 | 7.46 | 7.54 | +0.53% | 540,960 |
| 2025-11-10 | 7.49 | 7.58 | 7.46 | 7.50 | +1.56% | 578,171 |
| 2025-11-07 | 7.57 | 7.61 | 7.30 | 7.38 | -2.70% | 963,400 |
| 2025-11-06 | 7.75 | 7.83 | 7.46 | 7.59 | -1.68% | 1,002,679 |
| 2025-11-05 | 7.72 | 7.78 | 7.66 | 7.72 | -0.58% | 585,581 |
| 2025-11-04 | 7.81 | 7.83 | 7.72 | 7.76 | -1.52% | 488,953 |
| 2025-11-03 | 8.07 | 8.09 | 7.78 | 7.88 | -2.11% | 755,470 |
| 2025-10-31 | 8.37 | 8.37 | 8.01 | 8.05 | -3.53% | 1,050,986 |
| 2025-10-30 | 8.27 | 8.43 | 8.24 | 8.35 | +1.09% | 690,239 |
| 2025-10-29 | 8.22 | 8.35 | 8.21 | 8.26 | +0.61% | 851,191 |
| 2025-10-28 | 7.95 | 8.22 | 7.93 | 8.21 | +2.82% | 1,105,221 |
| 2025-10-27 | 7.90 | 8.00 | 7.86 | 7.99 | +1.53% | 811,414 |
| 2025-10-24 | 7.67 | 7.87 | 7.58 | 7.87 | +3.01% | 1,135,460 |
| 2025-10-23 | 7.43 | 7.68 | 7.43 | 7.63 | +2.41% | 832,222 |
| 2025-10-22 | 7.46 | 7.63 | 7.46 | 7.46 | +0.54% | 878,969 |
| 2025-10-21 | 7.50 | 7.53 | 7.36 | 7.42 | -0.80% | 892,255 |
| 2025-10-20 | 7.41 | 7.62 | 7.30 | 7.47 | +1.77% | 1,573,135 |
| 2025-10-17 | 7.29 | 7.45 | 7.23 | 7.34 | -1.41% | 1,484,566 |
| 2025-10-16 | 8.16 | 8.16 | 7.11 | 7.45 | -13.27% | 7,106,890 |
| 2025-10-15 | 8.80 | 8.84 | 8.57 | 8.59 | -2.00% | 997,049 |
| 2025-10-14 | 8.51 | 8.77 | 8.42 | 8.77 | +1.68% | 1,105,253 |
| 2025-10-13 | 8.46 | 8.70 | 8.40 | 8.62 | +2.93% | 904,501 |
| 2025-10-10 | 8.45 | 8.48 | 8.34 | 8.38 | -1.00% | 539,197 |
| 2025-10-09 | 8.40 | 8.51 | 8.37 | 8.46 | +0.83% | 615,643 |
| 2025-10-08 | 8.58 | 8.59 | 8.30 | 8.39 | -1.93% | 711,900 |
| 2025-10-07 | 8.32 | 8.56 | 8.24 | 8.55 | +2.89% | 1,282,018 |
| 2025-10-06 | 8.07 | 8.35 | 8.00 | 8.31 | +2.97% | 1,337,090 |
| 2025-10-03 | 8.21 | 8.28 | 8.01 | 8.07 | -1.52% | 789,914 |
| 2025-10-02 | 8.14 | 8.21 | 8.09 | 8.20 | +1.17% | 876,446 |
| 2025-10-01 | 8.02 | 8.14 | 7.87 | 8.11 | +0.87% | 589,838 |
| 2025-09-30 | 7.87 | 8.05 | 7.83 | 8.04 | +2.10% | 706,193 |
| 2025-09-29 | 7.90 | 7.97 | 7.83 | 7.87 | +0.38% | 489,488 |
| 2025-09-26 | 7.86 | 7.90 | 7.76 | 7.84 | +0.45% | 413,117 |
| 2025-09-25 | 8.03 | 8.03 | 7.70 | 7.80 | -3.04% | 1,082,209 |
| 2025-09-24 | 8.10 | 8.20 | 8.04 | 8.05 | -0.37% | 633,777 |
| 2025-09-23 | 8.15 | 8.22 | 8.04 | 8.08 | -0.86% | 647,112 |
| 2025-09-22 | 8.34 | 8.34 | 8.06 | 8.15 | -2.28% | 1,117,838 |
| 2025-09-19 | 8.35 | 8.40 | 8.27 | 8.34 | +0.36% | 1,588,016 |
| 2025-09-18 | 8.24 | 8.43 | 8.21 | 8.31 | +1.53% | 1,414,694 |
| 2025-09-17 | 7.96 | 8.22 | 7.96 | 8.19 | +2.96% | 967,386 |
| 2025-09-16 | 8.20 | 8.20 | 7.89 | 7.95 | -2.69% | 879,596 |
| 2025-09-15 | 8.07 | 8.18 | 8.00 | 8.17 | +1.30% | 691,932 |
| 2025-09-12 | 7.96 | 8.18 | 7.92 | 8.06 | +1.38% | 951,158 |
| 2025-09-11 | 7.80 | 8.00 | 7.76 | 7.96 | +1.53% | 674,513 |
| 2025-09-10 | 7.84 | 7.88 | 7.78 | 7.83 | +0.26% | 616,466 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+20.60%). Worst month: Jan (-6.10%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-09-02
Quick answers
What is Koninklijke BAM Groep NV's (BAMNB.AS) latest close?
11.46 on 2026-09-02, from the Closelook data lake's daily price record.
What is BAMNB.AS's 52-week high and low?
12.92 high and 7.11 low over the trailing 52 weeks, as of 2026-09-02.
What is Koninklijke BAM Groep NV's strongest and weakest month historically?
Historically, BAMNB.AS's strongest calendar month has been May (average +20.60%) and its weakest Jan (average -6.10%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 426 daily bars in the Closelook data lake.