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

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8.8036
CLOSE 8.8103

Low

LOW 5.22

High

HIGH 12.61
DATEOPENHIGHLOWCLOSE
01/03/20055.845.955.815.86
01/04/20055.855.895.855.89
01/05/20055.925.925.885.92
01/06/20055.95.925.855.87
01/07/20055.95.95.85.82
01/10/20055.775.795.745.74
01/11/20055.765.765.735.74
01/12/20055.765.765.225.58
01/13/20055.595.655.545.61
01/14/20055.575.675.575.66
01/17/20055.655.755.635.72
01/18/20055.745.775.735.76
01/19/20055.775.785.745.77
01/20/20055.775.775.685.7
01/21/20055.725.815.725.8
01/24/20055.815.855.775.83
01/25/20055.8165.815.96
01/26/20056.056.336.036.29
01/27/20056.296.326.246.31
01/28/20056.316.316.236.3
01/31/20056.286.356.256.27
02/01/20056.36.346.256.33
02/02/20056.336.66.336.57
02/03/20056.66.66.56.56
02/04/20056.526.646.526.62
02/07/20056.646.726.646.71
02/08/20056.726.726.586.58
02/09/20056.566.726.536.7
02/10/20056.716.886.716.84
02/11/20056.886.96.786.81
02/14/20056.856.856.796.79
02/15/20056.826.826.696.79
02/16/20056.86.856.796.8
02/17/20056.86.826.746.8
02/18/20056.86.86.716.72
02/21/20056.726.736.66.6
02/22/20056.626.626.296.31
02/23/20056.246.416.126.33
02/24/20056.336.546.336.53
02/25/20056.566.66.546.57
02/28/20056.566.586.446.56
03/01/20056.556.666.56.66
03/02/20056.616.646.586.58
03/03/20056.66.696.66.67
03/04/20056.656.676.576.61
03/07/20056.596.716.576.66
03/08/20056.666.836.666.75
03/09/20056.766.986.766.84
03/10/20056.886.886.686.75
03/11/20056.746.926.726.88
03/14/20056.886.936.686.76
03/15/20056.86.866.86.82
03/16/20056.866.956.76.72
03/17/20056.736.796.726.72
03/18/20056.796.796.676.74
03/21/20056.746.936.686.92
03/22/20056.927.046.927
03/23/20057.017.016.856.85
03/24/20056.86.966.726.92
03/25/20056.926.926.926.92
03/28/20056.926.926.926.92
03/29/200577.016.916.95
03/30/20056.966.996.96.96
03/31/20057.037.256.997.2
04/01/20057.277.467.227.39
04/04/20057.457.487.357.41
04/05/20057.447.477.387.41
04/06/20057.417.437.27.24
04/07/20057.287.377.287.37
04/08/20057.437.697.437.65
04/11/20057.687.827.687.77
04/12/20057.787.787.627.63
04/13/20057.667.757.667.67
04/14/20057.697.737.677.67
04/15/20057.677.677.487.51
04/18/20057.397.397.137.2
04/19/20057.257.337.087.19
04/20/20057.27.247.167.2
04/21/20057.157.27.067.18
04/22/20057.247.287.27.28
04/25/20057.37.397.287.36
04/26/20057.387.647.387.45
04/27/20057.517.567.157.17
04/28/20057.257.266.846.85
04/29/20056.816.926.676.78
05/02/20056.857.116.827.1
05/03/20057.097.197.097.13
05/04/20057.197.417.197.4
05/05/20057.427.577.427.49
05/06/20057.497.517.287.47
05/09/20057.517.597.427.55
05/10/20057.557.677.477.67
05/11/20057.427.67.47.51
05/12/20057.517.587.357.53
05/13/20057.537.537.247.28
05/16/20057.297.427.297.4
05/17/20057.387.47.357.35
05/18/20057.47.47.357.39
05/19/20057.47.477.397.43
05/20/20057.437.457.387.39
05/23/20057.437.437.367.36
05/24/20057.47.47.337.39
05/25/20057.397.57.357.5
05/26/20057.57.627.457.59
05/27/20057.597.657.547.62
05/30/20057.587.77.537.59
05/31/20057.648.327.628.11
06/01/20058.128.248.038.13
06/02/20058.158.668.098.53
06/03/20058.588.588.238.54
06/06/20058.528.718.468.59
06/07/20058.648.868.628.67
06/08/20058.718.758.628.68
06/09/20058.678.758.588.7
06/10/20058.758.848.678.82
06/13/20058.869.148.89.12
06/14/20059.179.239.069.09
06/15/20059.079.168.939.05
06/16/20059.029.048.798.84
06/17/20058.848.868.88.84
06/20/20058.848.878.728.87
06/21/20058.848.98.88.87
06/22/20058.839.028.838.93
06/23/20058.949.058.928.97
06/24/20058.838.838.68.72
06/27/20058.748.748.628.64
06/28/20058.628.648.458.56
06/29/20058.568.78.568.66
06/30/20058.588.718.588.66
07/01/20058.738.958.628.83
07/04/20058.878.948.818.89
07/05/20058.99.138.869.05
07/06/20059.099.169.029.12
07/07/20059.029.128.79.04
07/08/20059.079.289.019.27
07/11/20059.39.469.39.38
07/12/20059.399.419.319.35
07/13/20059.399.399.299.39
07/14/20059.419.459.49.45
07/15/20059.459.539.419.47
07/18/20059.539.549.429.47
07/19/20059.459.499.419.43
07/20/20059.489.489.179.19
07/21/20059.179.389.179.36
07/22/20059.389.389.279.32
07/25/20059.319.369.299.34
07/26/20059.329.329.169.25
07/27/20059.289.329.259.25
07/28/20059.329.339.179.25
07/29/20059.259.319.229.27
08/01/20059.289.289.219.24
08/02/20059.249.339.199.32
08/03/20059.339.339.199.25
08/04/20059.249.319.179.26
08/05/20059.249.289.199.24
08/08/20059.249.289.239.24
08/09/20059.249.329.099.28
08/10/20059.29.299.29.25
08/11/20059.29.289.29.28
08/12/20059.279.349.249.32
08/15/20059.319.329.299.29
08/16/20059.39.469.39.42
08/17/20059.429.459.369.43
08/18/20059.449.459.249.26
08/19/20059.239.419.149.28
08/22/20059.289.399.259.37
08/23/20059.429.469.39.41
08/24/20059.419.589.269.55
08/25/20059.529.69.369.45
08/26/20059.569.619.519.54
08/29/20059.569.579.439.45
08/30/20059.449.559.449.55
08/31/20059.559.769.519.74
09/01/20059.819.939.799.8
09/02/20059.819.879.579.66
09/05/20059.679.819.679.81
09/06/20059.819.819.669.68
09/07/20059.679.79.519.54
09/08/20059.499.499.39.38
09/09/20059.289.349.219.33
09/12/20059.369.369.299.32
09/13/20059.349.349.029.17
09/14/20059.179.319.179.3
09/15/20059.7310.389.6810.3
09/16/200510.311.0210.310.9
09/19/200510.9111.0710.610.78
09/20/200510.7610.9710.0410.94
09/21/200510.9310.9310.6810.68
09/22/200510.6510.8810.5710.83
09/23/200510.8910.9710.8310.91
09/26/200510.9810.9910.8710.88
09/27/200510.9110.9110.7610.81
09/28/200510.810.8710.7410.8
09/29/200510.8111.3810.811.35
09/30/200511.4612.2611.4412.08
10/03/200512.4312.6112.0712.13
10/04/200512.1912.2612.1212.23
10/05/200512.2512.2512.0312.06
10/06/200512.0312.0311.7311.76
10/07/200511.7611.8611.6311.65
10/10/200511.7411.8511.6311.78
10/11/200511.7711.8311.6911.73
10/12/200511.7411.7411.5911.65
10/13/200511.6311.6311.2311.25
10/14/200511.2311.3911.0611.07
10/17/200511.1411.5510.9911.08
10/18/200511.0911.3410.9911.18
10/19/200511.1311.210.5610.56
10/20/200510.7910.9910.7310.76
10/21/200510.610.610.210.31
10/24/200510.2810.8310.0410.78
10/25/200511.0311.0610.8710.94
10/26/200510.8910.9810.8410.9
10/27/200510.9910.9910.6810.68
10/28/200510.5710.5710.2810.54
10/31/200510.7610.8810.6210.71
11/01/200510.810.8710.6410.83
11/02/200510.9111.0210.8610.96
11/03/200511.0711.411.0111.38
11/04/200511.411.6211.3111.38
11/07/200511.5111.5311.3611.44
11/08/200511.4811.5111.4411.46
11/09/200511.4811.7811.3911.45
11/10/200511.4811.4810.8711.14
11/11/200511.2211.3111.1211.23
11/14/200511.3111.3311.1711.19
11/15/200511.2411.2411.111.1
11/16/200511.1311.311.111.15
11/17/200511.2511.2511.111.23
11/18/200511.2511.3211.2111.32
11/21/200511.3211.3411.2711.29
11/22/200511.3411.3411.2711.32
11/23/200511.3611.4111.2911.41
11/24/200511.3911.4511.3111.37
11/25/200511.411.7511.3611.75
11/28/200511.8412.1411.8411.97
11/29/200512.0312.0611.8911.98
11/30/20051212.111.6412.01
12/01/200511.2611.5910.7611.39
12/02/200511.4711.6911.4711.51
12/05/200511.5511.6211.4211.47
12/06/200511.4311.5511.3111.36
12/07/200511.4411.4411.3211.37
12/08/200511.211.3411.211.31
12/09/200511.2811.2911.1211.17
12/12/200511.1511.1510.7910.83
12/13/200510.8810.9210.7210.79
12/14/200510.8410.8410.6110.68
12/15/200510.6810.8210.5710.72
12/16/200510.7510.810.5710.6
12/19/200510.610.7910.5610.73
12/20/200510.7411.0710.7311.01
12/21/200511.0811.1711.0611.1
12/22/200511.0911.1210.9711.05
12/23/200511.1311.3711.111.25
12/26/200511.2511.2511.2511.25
12/27/200511.3611.4911.3611.4
12/28/200511.4511.4511.1711.21
12/29/200511.2911.3711.1711.29
12/30/200511.2711.3111.1511.21