BAMNB.AS: Koninklijke BAM Groep nv Historical Data

2012 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 2.7882

CLOSE 2.7851

Low

LOW 1.91

High

HIGH 3.99

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2012	3.29	3.36	3.26	3.35
01/03/2012	3.38	3.4	3.3	3.39
01/04/2012	3.36	3.38	3.29	3.29
01/05/2012	3.25	3.25	3.13	3.14
01/06/2012	3.13	3.26	3.12	3.19
01/09/2012	3.2	3.22	3.12	3.14
01/10/2012	3.18	3.24	3.16	3.22
01/11/2012	3.23	3.29	3.19	3.21
01/12/2012	3.22	3.28	3.17	3.19
01/13/2012	3.2	3.23	3.13	3.21
01/16/2012	3.18	3.26	3.11	3.24
01/17/2012	3.27	3.3	3.21	3.25
01/18/2012	3.25	3.25	3.19	3.22
01/19/2012	3.23	3.27	3.2	3.26
01/20/2012	3.28	3.35	3.19	3.34
01/23/2012	3.34	3.51	3.33	3.47
01/24/2012	3.45	3.47	3.38	3.45
01/25/2012	3.45	3.52	3.41	3.42
01/26/2012	3.44	3.53	3.42	3.48
01/27/2012	3.48	3.5	3.42	3.48
01/30/2012	3.45	3.47	3.32	3.35
01/31/2012	3.33	3.4	3.27	3.3
02/01/2012	3.32	3.44	3.32	3.43
02/02/2012	3.43	3.56	3.43	3.54
02/03/2012	3.54	3.6	3.51	3.58
02/06/2012	3.57	3.58	3.5	3.55
02/07/2012	3.56	3.6	3.48	3.55
02/08/2012	3.54	3.58	3.52	3.57
02/09/2012	3.58	3.61	3.51	3.54
02/10/2012	3.52	3.52	3.38	3.39
02/13/2012	3.42	3.46	3.36	3.38
02/14/2012	3.38	3.42	3.31	3.34
02/15/2012	3.36	3.4	3.28	3.32
02/16/2012	3.3	3.31	3.25	3.31
02/17/2012	3.35	3.45	3.33	3.42
02/20/2012	3.45	3.53	3.45	3.52
02/21/2012	3.53	3.53	3.47	3.5
02/22/2012	3.49	3.52	3.39	3.44
02/23/2012	3.43	3.49	3.37	3.4
02/24/2012	3.41	3.46	3.4	3.46
02/27/2012	3.45	3.46	3.38	3.45
02/28/2012	3.4	3.46	3.36	3.43
02/29/2012	3.52	3.58	3.52	3.55
03/01/2012	3.51	3.54	3.48	3.53
03/02/2012	3.55	3.73	3.53	3.71
03/05/2012	3.71	3.74	3.66	3.72
03/06/2012	3.7	3.72	3.56	3.58
03/07/2012	3.56	3.73	3.48	3.7
03/08/2012	3.79	3.99	3.77	3.81
03/09/2012	3.85	3.86	3.73	3.79
03/12/2012	3.83	3.83	3.76	3.8
03/13/2012	3.8	3.88	3.8	3.87
03/14/2012	3.91	3.98	3.9	3.92
03/15/2012	3.93	3.98	3.91	3.97
03/16/2012	3.98	3.98	3.86	3.88
03/19/2012	3.88	3.9	3.81	3.87
03/20/2012	3.87	3.87	3.78	3.8
03/21/2012	3.8	3.83	3.7	3.72
03/22/2012	3.72	3.72	3.6	3.61
03/23/2012	3.61	3.67	3.56	3.64
03/26/2012	3.65	3.69	3.61	3.67
03/27/2012	3.7	3.73	3.62	3.64
03/28/2012	3.63	3.66	3.51	3.53
03/29/2012	3.52	3.73	3.48	3.52
03/30/2012	3.54	3.59	3.46	3.53
04/02/2012	3.54	3.54	3.38	3.46
04/03/2012	3.45	3.46	3.36	3.36
04/04/2012	3.35	3.35	3.18	3.2
04/05/2012	3.19	3.29	3.09	3.17
04/10/2012	3.14	3.15	3	3
04/11/2012	3	3.08	3	3.03
04/12/2012	3.05	3.14	3	3.14
04/13/2012	3.14	3.14	3	3.01
04/16/2012	3	3.04	2.9	2.9
04/17/2012	2.9	3.12	2.9	3.08
04/18/2012	3.08	3.1	2.95	2.98
04/19/2012	3	3.04	2.92	2.92
04/20/2012	2.92	3.03	2.91	2.99
04/23/2012	2.95	2.96	2.66	2.77
04/24/2012	2.78	2.86	2.74	2.82
04/25/2012	2.84	2.92	2.83	2.91
04/26/2012	2.93	2.98	2.81	2.82
04/27/2012	2.67	2.78	2.65	2.74
04/30/2012	2.76	2.76	2.66	2.68
05/02/2012	2.71	2.73	2.61	2.64
05/03/2012	2.65	2.73	2.63	2.72
05/04/2012	2.72	2.72	2.58	2.58
05/07/2012	2.5	2.69	2.5	2.66
05/08/2012	2.67	2.68	2.57	2.61
05/09/2012	2.62	2.65	2.51	2.55
05/10/2012	2.53	2.71	2.5	2.68
05/11/2012	2.68	2.68	2.57	2.63
05/14/2012	2.6	2.61	2.49	2.49
05/15/2012	2.5	2.52	2.35	2.35
05/16/2012	2.33	2.4	2.25	2.3
05/17/2012	2.3	2.3	2.21	2.23
05/18/2012	2.2	2.33	2.16	2.28
05/21/2012	2.28	2.34	2.27	2.31
05/22/2012	2.33	2.37	2.3	2.34
05/23/2012	2.3	2.3	2.2	2.21
05/24/2012	2.24	2.27	2.17	2.19
05/25/2012	2.2	2.25	2.17	2.2
05/28/2012	2.25	2.25	2.17	2.18
05/29/2012	2.19	2.2	2.1	2.18
05/30/2012	2.16	2.16	2.06	2.08
05/31/2012	2.09	2.1	2.03	2.04
06/01/2012	2.05	2.06	1.99	2.01
06/04/2012	1.99	2.1	1.99	2.08
06/05/2012	2.1	2.26	2.1	2.21
06/06/2012	2.25	2.32	2.23	2.29
06/07/2012	2.32	2.36	2.27	2.31
06/08/2012	2.29	2.29	2.22	2.27
06/11/2012	2.35	2.36	2.19	2.2
06/12/2012	2.19	2.19	2.05	2.06
06/13/2012	2.07	2.1	1.97	1.97
06/14/2012	1.97	1.98	1.91	1.94
06/15/2012	1.95	2.08	1.95	2.08
06/18/2012	2.14	2.14	1.98	2.03
06/19/2012	2.04	2.1	2.02	2.09
06/20/2012	2.1	2.16	2.07	2.16
06/21/2012	2.15	2.2	2.09	2.13
06/22/2012	2.1	2.2	2.07	2.17
06/25/2012	2.16	2.16	2.05	2.06
06/26/2012	2.07	2.1	2.02	2.03
06/27/2012	2.04	2.09	2.03	2.08
06/28/2012	2.09	2.11	2.04	2.1
06/29/2012	2.14	2.22	2.13	2.21
07/02/2012	2.22	2.28	2.19	2.24
07/03/2012	2.25	2.3	2.23	2.3
07/04/2012	2.3	2.32	2.23	2.31
07/05/2012	2.3	2.32	2.22	2.24
07/06/2012	2.22	2.22	2.11	2.11
07/09/2012	2.11	2.16	2.09	2.09
07/10/2012	2.1	2.16	2.08	2.13
07/11/2012	2.13	2.15	2.09	2.1
07/12/2012	2.1	2.13	2.04	2.05
07/13/2012	2.06	2.09	2.02	2.08
07/16/2012	2.09	2.1	2.06	2.08
07/17/2012	2.08	2.09	2.04	2.06
07/18/2012	2.07	2.09	2.04	2.08
07/19/2012	2.09	2.13	2.06	2.12
07/20/2012	2.12	2.13	2.06	2.06
07/23/2012	2.04	2.04	1.98	1.99
07/24/2012	1.99	2	1.95	1.95
07/25/2012	1.95	2.03	1.95	1.98
07/26/2012	1.99	2.07	1.96	2.07
07/27/2012	2.07	2.1	1.99	2.09
07/30/2012	2.1	2.15	2.1	2.14
07/31/2012	2.14	2.14	2.1	2.13
08/01/2012	2.13	2.14	2.09	2.13
08/02/2012	2.12	2.13	2.01	2.01
08/03/2012	2.03	2.12	2.03	2.1
08/06/2012	2.12	2.2	2.11	2.17
08/07/2012	2.17	2.29	2.16	2.28
08/08/2012	2.27	2.34	2.25	2.33
08/09/2012	2.34	2.42	2.32	2.4
08/10/2012	2.38	2.41	2.34	2.4
08/13/2012	2.4	2.44	2.38	2.4
08/14/2012	2.41	2.42	2.38	2.41
08/15/2012	2.4	2.44	2.37	2.43
08/16/2012	2.44	2.53	2.41	2.53
08/17/2012	2.54	2.66	2.54	2.64
08/20/2012	2.66	2.75	2.61	2.67
08/21/2012	2.68	2.74	2.41	2.58
08/22/2012	2.58	2.65	2.53	2.58
08/23/2012	2.41	2.5	2.36	2.47
08/24/2012	2.46	2.46	2.27	2.31
08/27/2012	2.34	2.38	2.3	2.32
08/28/2012	2.31	2.31	2.23	2.25
08/29/2012	2.26	2.27	2.21	2.24
08/30/2012	2.23	2.24	2.19	2.19
08/31/2012	2.19	2.29	2.17	2.27
09/03/2012	2.29	2.35	2.24	2.26
09/04/2012	2.26	2.28	2.22	2.23
09/05/2012	2.23	2.25	2.18	2.19
09/06/2012	2.2	2.33	2.2	2.32
09/07/2012	2.34	2.41	2.34	2.39
09/10/2012	2.39	2.41	2.36	2.41
09/11/2012	2.4	2.49	2.37	2.49
09/12/2012	2.5	2.59	2.48	2.58
09/13/2012	2.56	2.58	2.48	2.51
09/14/2012	2.57	2.6	2.56	2.57
09/17/2012	2.57	2.62	2.53	2.55
09/18/2012	2.53	2.53	2.45	2.49
09/19/2012	2.5	2.56	2.47	2.51
09/20/2012	2.5	2.52	2.43	2.45
09/21/2012	2.48	2.49	2.45	2.49
09/24/2012	2.46	2.48	2.41	2.42
09/25/2012	2.43	2.52	2.41	2.52
09/26/2012	2.49	2.49	2.38	2.39
09/27/2012	2.41	2.43	2.37	2.39
09/28/2012	2.41	2.48	2.37	2.38
10/01/2012	2.45	2.55	2.43	2.5
10/02/2012	2.5	2.63	2.49	2.57
10/03/2012	2.65	2.75	2.62	2.67
10/04/2012	2.71	2.74	2.7	2.72
10/05/2012	2.74	2.79	2.7	2.76
10/08/2012	2.76	2.77	2.7	2.74
10/09/2012	2.75	2.79	2.7	2.73
10/10/2012	2.72	2.75	2.7	2.71
10/11/2012	2.68	2.72	2.66	2.68
10/12/2012	2.68	2.7	2.62	2.63
10/15/2012	2.62	2.69	2.61	2.65
10/16/2012	2.68	2.7	2.65	2.68
10/17/2012	2.69	2.78	2.68	2.77
10/18/2012	2.78	2.9	2.77	2.87
10/19/2012	2.87	2.97	2.87	2.93
10/22/2012	2.92	2.97	2.83	2.86
10/23/2012	2.87	2.9	2.71	2.74
10/24/2012	2.75	2.87	2.75	2.84
10/25/2012	2.84	2.86	2.76	2.78
10/26/2012	2.75	2.79	2.7	2.78
10/29/2012	2.78	2.78	2.72	2.75
10/30/2012	2.77	2.85	2.75	2.85
10/31/2012	2.86	2.92	2.85	2.87
11/01/2012	2.87	2.91	2.84	2.9
11/02/2012	2.92	2.95	2.83	2.87
11/05/2012	2.87	2.87	2.81	2.81
11/06/2012	2.82	2.86	2.81	2.84
11/07/2012	2.87	2.9	2.75	2.76
11/08/2012	2.78	2.82	2.7	2.71
11/09/2012	2.69	2.7	2.62	2.67
11/12/2012	2.67	2.76	2.64	2.71
11/13/2012	2.71	2.71	2.61	2.68
11/14/2012	2.66	2.7	2.61	2.62
11/15/2012	2.6	2.72	2.52	2.68
11/16/2012	2.68	2.73	2.66	2.67
11/19/2012	2.71	2.76	2.68	2.71
11/20/2012	2.7	2.72	2.65	2.7
11/21/2012	2.69	2.73	2.69	2.72
11/22/2012	2.74	2.82	2.73	2.81
11/23/2012	2.82	2.85	2.79	2.83
11/26/2012	2.82	2.89	2.82	2.89
11/27/2012	2.9	2.95	2.87	2.87
11/28/2012	2.86	2.93	2.84	2.91
11/29/2012	2.93	2.95	2.93	2.95
11/30/2012	2.95	2.99	2.94	2.97
12/03/2012	2.97	3	2.91	2.94
12/04/2012	2.93	2.99	2.91	2.97
12/05/2012	2.99	3	2.93	2.95
12/06/2012	2.96	3.01	2.94	2.96
12/07/2012	2.97	2.98	2.91	2.94
12/10/2012	2.94	2.96	2.87	2.95
12/11/2012	2.94	2.98	2.89	2.95
12/12/2012	2.96	2.97	2.94	2.97
12/13/2012	2.97	2.99	2.94	2.99
12/14/2012	2.99	3	2.97	3
12/17/2012	3	3.07	2.99	3.05
12/18/2012	3.06	3.19	3.02	3.18
12/19/2012	3.19	3.29	3.17	3.25
12/20/2012	3.24	3.29	3.23	3.28
12/21/2012	3.27	3.27	3.21	3.25
12/24/2012	3.22	3.25	3.22	3.24
12/27/2012	3.24	3.29	3.23	3.27
12/28/2012	3.27	3.29	3.22	3.23
12/31/2012	3.21	3.24	3.17	3.23

Menu

Create your free account now!

BAMNB.AS: Koninklijke BAM Groep nv Historical Data

2012 Historical Chart

Average

Low

High