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

2008 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8.8671
CLOSE 8.811

Low

LOW 3.64

High

HIGH 13.22
DATEOPENHIGHLOWCLOSE
01/02/200812.7312.9212.312.34
01/03/200812.312.3811.9612.05
01/04/200812.112.1211.6311.68
01/07/200811.6611.8511.2311.29
01/08/200811.3511.7411.3111.51
01/09/200811.4411.4410.9911.09
01/10/200811.2711.3910.0110.43
01/11/200810.4910.9110.3210.67
01/14/200810.6711.0210.6410.86
01/15/200810.8710.8910.0910.23
01/16/20089.9810.119.629.79
01/17/20089.9610.089.459.5
01/18/20089.549.639.179.45
01/21/20089.249.258.448.62
01/22/20088.039.867.979.59
01/23/200810.210.238.79.32
01/24/20089.9710.119.699.95
01/25/200810.1910.421010.11
01/28/20089.9610.129.8110.04
01/29/200810.1610.359.9710.11
01/30/200810.0910.199.9610.04
01/31/200810.0410.049.629.92
02/01/200810.0410.421010.42
02/04/200810.5210.6810.4410.58
02/05/200810.5710.579.9510
02/06/20089.8510.119.7310
02/07/200810.0410.049.639.76
02/08/20089.8109.629.8
02/11/20089.789.829.539.67
02/12/20089.7710.049.5510
02/13/20089.9810.119.8110.07
02/14/200810.2410.3410.0410.11
02/15/200810.0610.359.9610.04
02/18/200810.1810.5610.1610.48
02/19/200810.3911.3910.3211.05
02/20/200811.0712.1811.0211.1
02/21/200811.3211.5511.2411.44
02/22/200811.3611.6311.2511.5
02/25/200811.6312.0111.6311.86
02/26/200812.0612.0611.6311.82
02/27/200811.9311.9811.6711.85
02/28/200811.8611.9711.6411.74
02/29/200811.711.7611.2111.57
03/03/200811.2811.5411.1911.5
03/04/200811.4811.5911.1311.2
03/05/200811.1311.3811.1311.28
03/06/200811.2911.5311.0811.21
03/07/200811.0811.1410.8510.9
03/10/200810.8310.8610.3610.44
03/11/200810.4910.8710.4910.67
03/12/200810.9510.9810.7610.87
03/13/200810.7610.7610.4110.53
03/14/200810.5310.5510.2910.3
03/17/200810.1210.349.9610.03
03/18/200810.2510.8510.1510.82
03/19/200810.9911.0210.3710.54
03/20/200810.8711.1810.6611.01
03/25/200811.2411.4711.1711.34
03/26/200811.311.3410.9111.03
03/27/200810.9811.410.9811.19
03/28/200811.2611.5311.0711.47
03/31/200811.511.8711.2811.81
04/01/200811.7112.0511.7111.95
04/02/200812.0812.0811.7711.93
04/03/200811.9811.9811.611.78
04/04/200811.8211.9411.7111.87
04/07/200811.9411.9611.7511.8
04/08/200811.7811.8411.5911.66
04/09/200811.6211.8111.5211.56
04/10/200811.5611.6611.2711.4
04/11/200811.5211.5211.0211.13
04/14/200810.9211.1610.811.06
04/15/200811.0911.1910.8811.06
04/16/200811.1511.5211.1511.48
04/17/200811.5611.7511.4911.66
04/18/200811.711.9411.6311.9
04/21/200811.9312.0111.7111.81
04/22/200811.7811.9711.711.81
04/23/200811.8812.1211.8512.1
04/24/200812.0912.1811.912.05
04/25/200812.1612.4912.0712.34
04/28/200812.4212.4912.3512.45
04/29/200812.4212.4912.0812.15
04/30/200812.1212.2211.9312.2
05/02/200812.312.6312.312.57
05/05/200812.5712.8712.5312.84
05/06/200812.8912.9812.7112.97
05/07/200813.0113.2212.9813.03
05/08/200812.8613.1312.8513.13
05/09/200812.4112.4512.1712.26
05/12/200812.3412.3712.1812.22
05/13/200812.3312.3812.1512.23
05/14/200812.312.4212.312.39
05/15/200812.3212.3212.0812.19
05/16/200812.2512.5712.2512.41
05/19/200812.4912.6812.4212.68
05/20/200812.6112.6111.9912.05
05/21/200811.9912.0611.7511.78
05/22/200811.6612.2111.6612.15
05/23/200812.2312.2311.8611.86
05/26/200811.8512.0211.8311.89
05/27/200811.9712.0211.5711.74
05/28/200811.7611.911.7111.77
05/29/200812.0612.411.7711.79
05/30/200811.8911.9711.7411.85
06/02/200811.9311.9411.6811.85
06/03/200811.7811.8811.6611.85
06/04/200811.7911.8111.5511.77
06/05/200811.7811.8511.6811.72
06/06/200811.7811.8111.1611.21
06/09/200811.1511.1510.410.55
06/10/200810.5410.6810.1610.38
06/11/200810.4310.479.9410
06/12/20081010.179.9710.1
06/13/200810.1110.169.810.04
06/16/200810.1210.249.8110.11
06/17/200810.1710.3510.1310.16
06/18/200810.1510.29.599.66
06/19/20089.659.89.59.55
06/20/20089.619.679.099.41
06/23/20089.419.4599.03
06/24/20089.059.18.498.83
06/25/20088.99.488.829.37
06/26/20089.419.438.768.79
06/27/20088.829.038.628.96
06/30/20088.989.038.638.89
07/01/20088.98.98.278.41
07/02/20088.488.738.318.5
07/03/20088.378.498.138.46
07/04/20088.538.558.38.45
07/07/20088.568.598.258.35
07/08/20088.168.167.918.02
07/09/20088.148.348.18.28
07/10/20088.118.37.948
07/11/20088.078.177.777.77
07/14/20087.867.977.817.84
07/15/20087.797.797.127.35
07/16/20087.47.587.097.5
07/17/20087.778.157.697.97
07/18/20087.998.077.727.95
07/21/20087.998.647.918.48
07/22/20088.428.4288.15
07/23/20088.328.848.228.75
07/24/20088.838.848.498.49
07/25/20088.348.388.118.23
07/28/20088.238.368.078.08
07/29/20087.958.137.918.07
07/30/20088.228.227.958.07
07/31/20088.078.077.847.91
08/01/20087.838.147.817.99
08/04/20088.058.117.887.92
08/05/20087.998.187.928.17
08/06/20088.38.418.258.32
08/07/20088.368.468.218.32
08/08/20088.278.548.278.5
08/11/20088.558.778.548.71
08/12/20088.758.858.648.7
08/13/20088.68.78.348.38
08/14/20088.528.538.38.37
08/15/20088.418.538.328.41
08/18/20088.458.528.378.4
08/19/20088.328.358.038.1
08/20/20088.118.27.958.11
08/21/20088.018.227.888.12
08/22/20088.188.568.078.49
08/25/20088.548.868.458.64
08/26/20088.628.768.488.71
08/27/20088.728.728.358.52
08/28/20089.049.458.99.42
08/29/20089.499.669.479.56
09/01/20089.519.629.369.36
09/02/20089.459.839.299.73
09/03/20089.739.819.559.55
09/04/20089.599.699.249.28
09/05/20089.179.248.868.89
09/08/20089.179.3699.09
09/09/20089.099.248.798.85
09/10/20088.838.978.648.72
09/11/20088.738.838.48.53
09/12/20088.668.728.478.57
09/15/20088.348.568.268.41
09/16/20088.348.468.078.22
09/17/20088.378.497.777.77
09/18/20087.738.047.557.81
09/19/20088.158.558.118.54
09/22/20088.638.698.428.48
09/23/20088.318.568.168.26
09/24/20088.48.428.128.17
09/25/20088.328.378.158.34
09/26/20088.268.267.697.77
09/29/20087.87.856.846.85
09/30/20086.617.386.347.15
10/01/20087.247.396.897.05
10/02/20087.087.316.736.78
10/03/20086.786.796.476.64
10/06/20086.366.415.795.98
10/07/20086.096.255.585.76
10/08/20085.466.15.075.26
10/09/20085.425.835.365.49
10/10/20085.145.384.995.1
10/13/20085.855.855.65.8
10/14/20086.456.525.845.99
10/15/20085.985.985.225.31
10/16/20085.065.44.985.13
10/17/20085.45.434.784.94
10/20/20085.135.224.885.07
10/21/20085.235.35.125.22
10/22/20085.195.334.985.01
10/23/20084.975.114.785.01
10/24/20084.864.934.564.93
10/27/20084.744.784.514.67
10/28/20084.84.94.554.67
10/29/20084.975.014.864.97
10/30/20085.135.335.035.1
10/31/20085.125.475.065.47
11/03/20085.585.735.345.49
11/04/20085.535.655.485.62
11/05/20085.615.615.035.24
11/06/20085.135.644.985.27
11/07/20085.295.475.115.21
11/10/20085.365.55.285.31
11/11/20085.255.345.135.24
11/12/20085.335.364.924.99
11/13/20084.95.194.824.94
11/14/20085.085.14.64.66
11/17/20084.654.794.434.49
11/18/20084.474.524.114.23
11/19/20084.254.273.883.88
11/20/20083.793.823.643.69
11/21/20083.694.033.693.78
11/24/20083.934.13.814.1
11/25/20084.164.253.934.1
11/26/20084.084.264.034.11
11/27/20084.354.514.274.47
11/28/20084.514.564.294.39
12/01/20084.414.434.024.04
12/02/20083.974.213.894.16
12/03/20084.144.143.954.09
12/04/20084.084.374.034.28
12/05/20084.224.2544.03
12/08/20084.224.364.24.34
12/09/20084.284.414.24.27
12/10/20084.314.534.274.52
12/11/20084.514.544.314.36
12/12/20084.214.314.084.29
12/15/20084.374.44.234.27
12/16/20084.264.54.264.42
12/17/20084.54.824.434.76
12/18/20084.754.994.714.95
12/19/20084.94.984.84.91
12/22/20084.864.894.724.78
12/23/20084.744.874.744.81
12/24/20084.784.824.734.82
12/29/20084.844.94.774.82
12/30/20084.865.024.785.01
12/31/20084.985.074.95.07