Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Koninklijke BAM Groep nv logo
BAMNB.AS
Koninklijke BAM Groep nv
13:11:22
12.47 €
0.0000 (%0.00)
Previous Close: 12.49
Day Low₺12.29
Day High₺12.51
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

BAMNB.AS: Koninklijke BAM Groep nv Historical Data

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2.7362
CLOSE 2.7371

Low

LOW 1.47

High

HIGH 3.71
DATEOPENHIGHLOWCLOSE
01/01/20032.192.192.192.19
01/02/20032.192.22.172.19
01/03/20032.22.222.182.21
01/06/20032.232.232.22.2
01/07/20032.22.242.22.21
01/08/20032.192.292.192.19
01/09/20032.22.22.172.17
01/10/20032.172.172.122.15
01/13/20032.152.162.122.12
01/14/20032.152.152.122.12
01/15/20032.142.142.122.12
01/16/20032.132.132.112.11
01/17/20032.112.122.112.12
01/20/20032.122.122.112.11
01/21/20032.122.122.112.11
01/22/20032.122.122.092.09
01/23/20032.092.122.092.12
01/24/20032.122.122.072.1
01/27/20032.082.082.062.06
01/28/20032.062.062.052.05
01/29/20032.052.0622.04
01/30/20032.012.031.992.03
01/31/20032.052.12.052.1
02/03/20032.112.122.082.08
02/04/20032.082.142.082.13
02/05/20032.12.172.12.15
02/06/20032.142.152.132.13
02/07/20032.142.142.122.12
02/10/20032.112.142.12.11
02/11/20032.12.112.12.11
02/12/20032.142.142.12.1
02/13/20032.132.132.112.13
02/14/20032.132.142.122.14
02/17/20032.142.142.132.14
02/18/20032.142.142.122.14
02/19/20032.142.142.142.14
02/20/20032.132.132.132.13
02/21/20032.132.132.132.13
02/24/20032.132.142.122.14
02/25/20032.132.132.022.02
02/26/20031.991.991.891.89
02/27/20031.91.921.821.85
02/28/20031.821.861.821.86
03/03/20031.871.91.871.9
03/04/20031.891.911.81.81
03/05/20031.821.821.761.76
03/06/20031.791.791.741.74
03/07/20031.741.741.581.67
03/10/20031.721.721.581.58
03/11/20031.581.581.471.56
03/12/20031.561.581.531.56
03/13/20031.61.811.61.81
03/14/20031.831.981.821.96
03/17/20031.931.931.871.91
03/18/20031.941.941.911.91
03/19/20031.931.931.841.84
03/20/20031.871.91.851.85
03/21/20031.811.861.811.86
03/24/20031.861.871.831.84
03/25/20031.841.861.821.84
03/26/20031.942.31.942.23
03/27/20032.282.282.152.18
03/28/20032.162.172.152.17
03/31/20032.182.212.112.21
04/01/20032.212.212.162.16
04/02/20032.172.192.172.18
04/03/20032.172.212.172.19
04/04/20032.192.232.192.2
04/07/20032.212.252.212.22
04/08/20032.232.242.212.22
04/09/20032.222.222.192.22
04/10/20032.232.232.222.23
04/11/20032.232.292.222.29
04/14/20032.322.372.322.34
04/15/20032.362.42.362.39
04/16/20032.42.42.342.36
04/17/20032.372.382.352.38
04/18/20032.382.382.382.38
04/21/20032.382.382.382.38
04/22/20032.42.482.382.48
04/23/20032.52.522.482.51
04/24/20032.512.512.492.49
04/25/20032.492.52.392.49
04/28/20032.492.492.442.45
04/29/20032.482.492.442.48
04/30/20032.482.522.482.52
05/01/20032.522.522.522.52
05/02/20032.512.592.512.55
05/05/20032.582.612.562.59
05/06/20032.612.632.592.61
05/07/20032.622.662.612.61
05/08/20032.652.652.552.59
05/09/20032.582.632.552.61
05/12/20032.612.652.612.61
05/13/20032.652.652.592.61
05/14/20032.612.662.62.63
05/15/20032.642.682.612.68
05/16/20032.682.692.632.64
05/19/20032.662.662.612.61
05/20/20032.42.42.32.36
05/21/20032.372.42.352.39
05/22/20032.392.392.362.39
05/23/20032.392.442.392.42
05/26/20032.422.432.42.41
05/27/20032.412.412.342.36
05/28/20032.362.362.342.36
05/29/20032.372.372.342.35
05/30/20032.372.372.332.35
06/02/20032.372.392.342.37
06/03/20032.372.392.362.37
06/04/20032.372.422.372.41
06/05/20032.412.512.392.5
06/06/20032.532.72.512.7
06/09/20032.682.742.642.74
06/10/20032.692.722.682.7
06/11/20032.72.72.632.63
06/12/20032.612.612.472.47
06/13/20032.452.492.422.45
06/16/20032.482.52.432.47
06/17/20032.492.552.492.51
06/18/20032.542.572.52.55
06/19/20032.562.592.552.56
06/20/20032.562.562.532.55
06/23/20032.532.542.512.51
06/24/20032.492.52.462.47
06/25/20032.472.492.472.48
06/26/20032.462.512.462.48
06/27/20032.512.532.482.51
06/30/20032.512.562.512.56
07/01/20032.572.582.542.57
07/02/20032.562.572.562.57
07/03/20032.562.652.562.65
07/04/20032.652.652.632.63
07/07/20032.652.722.582.71
07/08/20032.712.732.652.68
07/09/20032.692.692.632.66
07/10/20032.682.72.642.65
07/11/20032.662.752.662.75
07/14/20032.752.752.662.74
07/15/20032.742.812.692.78
07/16/20032.772.932.772.86
07/17/20032.852.912.852.9
07/18/20032.862.972.862.97
07/21/20032.973.012.973.01
07/22/20033.013.012.932.96
07/23/200333.012.992.99
07/24/20032.972.992.952.97
07/25/20032.9932.963
07/28/20032.973.162.973.13
07/29/20033.133.163.093.09
07/30/20033.083.163.083.15
07/31/20033.153.153.123.15
08/01/20033.153.153.113.13
08/04/20033.093.143.093.13
08/05/20033.153.153.123.12
08/06/20033.123.133.093.11
08/07/20033.113.123.053.05
08/08/20033.063.123.063.08
08/11/20033.083.133.083.11
08/12/20033.113.133.13.12
08/13/20033.123.133.123.12
08/14/20033.133.153.123.15
08/15/20033.153.153.123.12
08/18/20033.123.123.113.12
08/19/20033.13.123.073.08
08/20/20033.073.113.073.07
08/21/20033.073.082.892.89
08/22/20032.912.922.892.89
08/25/20032.932.962.932.93
08/26/20032.932.982.932.95
08/27/20032.962.972.932.97
08/28/20032.972.972.962.96
08/29/20032.973.042.973.02
09/01/20033.043.213.043.17
09/02/20033.173.243.113.24
09/03/20033.213.213.143.18
09/04/20033.173.183.023.05
09/05/20033.013.12.983.1
09/08/20033.143.143.053.06
09/09/20033.073.0833.01
09/10/20033.013.042.772.77
09/11/200333.132.913.13
09/12/20033.133.153.113.12
09/15/20033.123.153.113.12
09/16/20033.133.133.13.13
09/17/20033.133.153.113.12
09/18/20033.123.313.113.3
09/19/20033.253.283.223.25
09/22/20033.243.263.183.23
09/23/20033.223.223.23.2
09/24/20033.183.243.183.24
09/25/20033.243.243.193.22
09/26/20033.223.223.23.21
09/29/20033.213.213.193.2
09/30/20033.193.213.153.19
10/01/20033.243.243.153.18
10/02/20033.183.193.163.18
10/03/20033.243.463.243.37
10/06/20033.353.353.293.32
10/07/20033.323.343.33.33
10/08/20033.323.443.323.39
10/09/20033.413.433.323.42
10/10/20033.423.523.423.48
10/13/20033.53.53.453.48
10/14/20033.483.523.473.52
10/15/20033.533.63.523.57
10/16/20033.573.713.573.67
10/17/20033.693.693.643.68
10/20/20033.673.673.593.6
10/21/20033.643.643.563.58
10/22/20033.583.593.553.55
10/23/20033.533.563.513.52
10/24/20033.543.543.513.51
10/27/20033.513.523.53.51
10/28/20033.513.513.483.49
10/29/20033.483.483.463.46
10/30/20033.463.483.463.47
10/31/20033.473.483.453.46
11/03/20033.453.463.433.44
11/04/20033.463.463.433.43
11/05/20033.423.453.423.44
11/06/20033.443.443.423.43
11/07/20033.433.443.423.43
11/10/20033.443.453.433.44
11/11/20033.443.473.443.46
11/12/20033.463.483.453.48
11/13/20033.483.533.483.53
11/14/20033.543.543.523.53
11/17/20033.533.563.463.49
11/18/20033.483.493.473.48
11/19/20033.463.483.453.46
11/20/20033.463.463.443.44
11/21/20033.433.483.433.46
11/24/20033.463.483.463.47
11/25/20033.483.483.463.48
11/26/20033.523.523.473.48
11/27/20033.463.473.463.46
11/28/20033.473.473.453.45
12/01/20033.453.53.453.5
12/02/20033.493.53.473.49
12/03/20033.53.53.483.49
12/04/20033.53.543.43.42
12/05/20033.43.43.323.36
12/08/20033.333.353.163.26
12/09/20033.263.273.163.19
12/10/20033.243.383.233.29
12/11/20033.33.363.283.28
12/12/20033.323.353.33.33
12/15/20033.343.413.313.37
12/16/20033.43.43.093.16
12/17/20033.163.193.063.08
12/18/20033.083.083.033.04
12/19/20033.043.373.043.35
12/22/20033.373.413.363.41
12/23/20033.43.413.383.41
12/24/20033.423.423.393.42
12/25/20033.423.423.423.42
12/26/20033.423.423.423.42
12/29/20033.423.423.393.41
12/30/20033.423.423.43.4
12/31/20033.413.413.383.4