BAMNB Koninklijke BAM Groep nv
Stock · Amsterdam · Netherlands · Industrials · NL0000337319
NowoTrade is an independent information site. It is not affiliated with, endorsed by or sponsored by Koninklijke BAM Groep nv, and has no access to any account you may have with it. The name and the logo belong to their owners.
Price history
Daily prices in EUR.
Updated 06 Nov 2026 17:07. Information, not advice.
Prices by day, week and month
| Period | Opening price | High | Low | Closing price | Change | Volume | Dividend |
|---|---|---|---|---|---|---|---|
| 26 May 2025 – 30 May 2025 | 7.17 | 7.46 | 7.05 | 7.37 | +3.30% | 6,984,914 | |
| 19 May 2025 – 23 May 2025 | 6.71 | 7.18 | 6.71 | 7.13 | +5.32% | 7,907,577 | |
| 12 May 2025 – 16 May 2025 | 6.25 | 6.78 | 6.12 | 6.77 | +5.53% | 8,474,320 | 0.2500 |
| 05 May 2025 – 09 May 2025 | 6.16 | 6.58 | 6.08 | 6.42 | +4.22% | 7,876,985 | |
| 28 Apr 2025 – 02 May 2025 | 5.50 | 6.18 | 5.49 | 6.16 | +12.42% | 7,084,437 | |
| 22 Apr 2025 – 25 Apr 2025 | 5.13 | 5.48 | 5.07 | 5.48 | +6.93% | 3,533,496 | |
| 14 Apr 2025 – 17 Apr 2025 | 4.90 | 5.24 | 4.87 | 5.12 | +6.89% | 3,218,139 | |
| 07 Apr 2025 – 11 Apr 2025 | 4.33 | 5.19 | 4.24 | 4.79 | +1.05% | 5,022,628 | |
| 31 Mar 2025 – 04 Apr 2025 | 5.17 | 5.24 | 4.61 | 4.74 | -10.23% | 5,237,745 | |
| 24 Mar 2025 – 28 Mar 2025 | 5.24 | 5.49 | 5.23 | 5.28 | +1.64% | 4,108,083 | |
| 17 Mar 2025 – 21 Mar 2025 | 5.24 | 5.34 | 5.17 | 5.20 | -0.29% | 3,129,107 | |
| 10 Mar 2025 – 14 Mar 2025 | 5.19 | 5.26 | 4.90 | 5.21 | +0.58% | 5,027,120 | |
| 03 Mar 2025 – 07 Mar 2025 | 5.20 | 5.48 | 5.02 | 5.18 | +0.48% | 5,841,151 | |
| 24 Feb 2025 – 28 Feb 2025 | 4.89 | 5.25 | 4.82 | 5.16 | +4.90% | 6,425,890 | |
| 17 Feb 2025 – 21 Feb 2025 | 4.74 | 4.99 | 4.69 | 4.91 | +3.45% | 7,461,096 | |
| 10 Feb 2025 – 14 Feb 2025 | 4.18 | 4.75 | 4.18 | 4.75 | +14.07% | 9,833,428 | |
| 03 Feb 2025 – 07 Feb 2025 | 4.10 | 4.23 | 3.95 | 4.16 | -1.93% | 4,178,207 | |
| 27 Jan 2025 – 31 Jan 2025 | 4.05 | 4.28 | 4.01 | 4.25 | +3.61% | 3,260,164 | |
| 20 Jan 2025 – 24 Jan 2025 | 4.22 | 4.27 | 4.03 | 4.10 | -2.80% | 2,511,247 | |
| 13 Jan 2025 – 17 Jan 2025 | 4.19 | 4.27 | 4.14 | 4.22 | +0.14% | 2,869,179 | |
| 06 Jan 2025 – 10 Jan 2025 | 4.46 | 4.47 | 4.20 | 4.21 | -4.75% | 4,382,495 | |
| 30 Dec 2024 – 03 Jan 2025 | 4.21 | 4.51 | 4.14 | 4.42 | +4.94% | 2,877,762 | |
| 23 Dec 2024 – 27 Dec 2024 | 4.27 | 4.28 | 4.17 | 4.21 | -2.14% | 1,472,585 | |
| 16 Dec 2024 – 20 Dec 2024 | 4.03 | 4.49 | 3.99 | 4.30 | +6.38% | 6,681,102 | |
| 09 Dec 2024 – 13 Dec 2024 | 4.27 | 4.27 | 4.00 | 4.05 | -4.58% | 2,831,978 |
Prices in EUR, adjusted for splits but not for dividends. Weeks run Monday to Friday and months follow the calendar; the change compares each close with the previous period's. Dividends are those whose ex-dividend date falls in the period, per share. Information, not advice.
Key data
- Previous close
- 12.54 EUR
- Market cap
- 3.3B
- Dividend yield
- 2.38%
- 5-year average yield
- 1.47%
- Payout ratio
- 33%
- Last dividend
- 0.3000 EUR · 11 May 2026
- Exchange
- Amsterdam
- Country
- Netherlands
- Sector
- Industrials
- Industry
- Engineering & Construction
- Currency
- EUR
Dividends
| Ex-dividend date | Per share |
|---|---|
| 11 May 2026 | 0.3000 EUR |
| 12 May 2025 | 0.2500 EUR |
| 12 Apr 2024 | 0.2000 EUR |
| 14 Apr 2023 | 0.1500 EUR |
| 23 Apr 2019 | 0.1400 EUR |
| 09 May 2018 | 0.1000 EUR |
| 20 Apr 2018 | 0.1000 EUR |
| 21 Apr 2017 | 0.0900 EUR |
| 22 Apr 2016 | 0.0200 EUR |
| 25 Apr 2014 | 0.0500 EUR |
| 26 Apr 2013 | 0.1000 EUR |
| 27 Apr 2012 | 0.1600 EUR |
Follow BAMNB and get alerts
Create a free account to add it to your watchlist, set a price alert, see how it fits your portfolio and track your dividends.