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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2.395
CLOSE 2.3968

Low

LOW 1.56

High

HIGH 3.09
DATEOPENHIGHLOWCLOSE
01/04/20211.721.731.641.65
01/05/20211.641.711.611.69
01/06/20211.711.821.71.8
01/07/20211.821.841.771.82
01/08/20211.851.861.81.81
01/11/20211.81.811.731.76
01/12/20211.771.811.761.8
01/13/20211.811.821.771.77
01/14/20211.771.811.761.8
01/15/20211.791.811.771.81
01/18/20211.81.81.751.78
01/19/20211.791.81.751.75
01/20/20211.781.781.721.72
01/21/20211.731.741.691.69
01/22/20211.681.681.651.67
01/25/20211.681.691.611.61
01/26/20211.621.671.611.64
01/27/20211.641.641.571.61
01/28/20211.61.661.561.65
01/29/20211.621.651.591.62
02/01/20211.651.681.631.64
02/02/20211.661.691.651.68
02/03/20211.691.741.691.73
02/04/20211.741.791.731.76
02/05/20211.771.881.761.85
02/08/20211.861.871.791.84
02/09/20211.841.851.811.83
02/10/20211.841.881.821.86
02/11/20211.871.881.831.84
02/12/20211.841.91.811.88
02/15/20211.92.061.92.05
02/16/20212.072.122.04
02/17/20212.052.192.042.18
02/18/20212.192.261.982.05
02/19/20212.062.172.052.12
02/22/20212.112.22.092.19
02/23/20212.22.242.122.16
02/24/20212.162.242.142.24
02/25/20212.262.292.212.22
02/26/20212.172.242.142.22
03/01/20212.242.342.232.31
03/02/20212.312.352.282.28
03/03/20212.292.392.282.34
03/04/20212.332.392.332.37
03/05/20212.352.492.332.45
03/08/20212.492.562.412.43
03/09/20212.442.472.372.4
03/10/20212.382.42.342.36
03/11/20212.372.372.312.32
03/12/20212.312.362.262.36
03/15/20212.362.432.342.36
03/16/20212.352.392.332.34
03/17/20212.342.342.272.29
03/18/20212.32.332.292.3
03/19/20212.292.292.232.28
03/22/20212.262.292.222.22
03/23/20212.212.212.142.19
03/24/20212.172.222.122.21
03/25/20212.212.212.152.19
03/26/20212.212.222.142.16
03/29/20212.152.192.122.15
03/30/20212.172.192.152.17
03/31/20212.182.192.152.16
04/01/20212.182.242.172.22
04/06/20212.232.262.222.22
04/07/20212.232.242.22.21
04/08/20212.22.212.172.18
04/09/20212.192.192.152.16
04/12/20212.142.152.112.13
04/13/20212.132.152.112.12
04/14/20212.122.182.122.18
04/15/20212.192.242.182.18
04/16/20212.192.282.192.28
04/19/20212.282.32.242.25
04/20/20212.242.252.142.15
04/21/20212.162.182.142.17
04/22/20212.182.192.152.16
04/23/20212.152.162.132.16
04/26/20212.162.232.152.22
04/27/20212.222.222.182.21
04/28/20212.212.272.212.27
04/29/20212.292.332.272.3
04/30/20212.312.352.292.31
05/03/20212.32.332.272.33
05/04/20212.332.432.332.35
05/05/20212.372.462.362.45
05/06/20212.492.52.382.44
05/07/20212.462.512.462.5
05/10/20212.512.592.492.58
05/11/20212.542.552.482.5
05/12/20212.52.552.472.54
05/13/20212.52.582.462.55
05/14/20212.542.612.542.6
05/17/20212.62.612.552.56
05/18/20212.572.592.532.54
05/19/20212.532.532.462.49
05/20/20212.52.512.462.48
05/21/20212.492.52.452.46
05/24/20212.462.482.442.45
05/25/20212.452.452.42.4
05/26/20212.412.412.362.37
05/27/20212.372.422.362.41
05/28/20212.422.462.412.42
05/31/20212.422.432.382.41
06/01/20212.412.432.392.42
06/02/20212.42.452.42.41
06/03/20212.42.422.392.41
06/04/20212.42.42.362.36
06/07/20212.372.382.352.37
06/08/20212.372.372.322.32
06/09/20212.332.342.262.27
06/10/20212.282.32.222.24
06/11/20212.242.32.232.29
06/14/20212.292.392.292.36
06/15/20212.392.392.332.35
06/16/20212.352.362.312.35
06/17/20212.352.42.342.36
06/18/20212.372.382.292.3
06/21/20212.282.352.242.33
06/22/20212.352.372.282.31
06/23/20212.322.322.272.3
06/24/20212.322.392.32.39
06/25/20212.392.422.342.35
06/28/20212.352.372.312.31
06/29/20212.322.372.312.33
06/30/20212.332.352.292.34
07/01/20212.352.462.352.41
07/02/20212.432.462.412.42
07/05/20212.412.452.42.45
07/06/20212.452.492.422.42
07/07/20212.422.442.332.34
07/08/20212.332.332.262.32
07/09/20212.322.352.282.35
07/12/20212.342.352.282.31
07/13/20212.322.332.272.27
07/14/20212.272.292.262.28
07/15/20212.262.272.172.2
07/16/20212.22.232.192.22
07/19/20212.22.22.072.09
07/20/20212.112.152.092.12
07/21/20212.142.22.122.19
07/22/20212.22.232.182.18
07/23/20212.182.242.172.21
07/26/20212.22.32.182.29
07/27/20212.292.292.242.28
07/28/20212.282.322.272.31
07/29/20212.32.42.32.39
07/30/20212.372.412.372.38
08/02/20212.382.412.372.37
08/03/20212.372.372.312.33
08/04/20212.342.362.322.35
08/05/20212.342.392.332.39
08/06/20212.392.412.362.39
08/09/20212.382.422.382.41
08/10/20212.422.442.392.44
08/11/20212.442.532.432.53
08/12/20212.532.552.492.53
08/13/20212.532.62.522.59
08/16/20212.572.592.552.59
08/17/20212.562.612.532.58
08/18/20212.62.72.572.69
08/19/20212.662.722.52.56
08/20/20212.562.562.392.5
08/23/20212.532.622.532.59
08/24/20212.612.642.582.63
08/25/20212.632.752.632.75
08/26/20212.732.752.652.72
08/27/20212.692.742.692.71
08/30/20212.722.732.72.72
08/31/20212.732.812.732.8
09/01/20212.812.822.742.75
09/02/20212.752.82.742.78
09/03/20212.792.82.752.77
09/06/20212.782.782.732.74
09/07/20212.752.792.732.76
09/08/20212.752.762.712.73
09/09/20212.722.772.682.74
09/10/20212.762.762.72.71
09/13/20212.72.812.72.79
09/14/20212.792.892.782.86
09/15/20212.862.882.792.8
09/16/20212.822.832.782.8
09/17/20212.812.832.782.78
09/20/20212.732.752.632.67
09/21/20212.692.752.652.66
09/22/20212.692.772.652.75
09/23/20212.772.82.712.75
09/24/20212.742.752.682.74
09/27/20212.752.782.722.75
09/28/20212.742.762.692.7
09/29/20212.712.762.682.75
09/30/20212.762.782.712.74
10/01/20212.712.782.672.75
10/04/20212.752.762.652.67
10/05/20212.682.722.652.71
10/06/20212.682.692.622.64
10/07/20212.662.672.622.65
10/08/20212.652.682.622.64
10/11/20212.642.662.622.66
10/12/20212.622.682.612.66
10/13/20212.652.672.622.64
10/14/20212.662.662.612.63
10/15/20212.642.732.632.72
10/18/20212.722.722.652.67
10/19/20212.682.692.652.66
10/20/20212.662.672.622.67
10/21/20212.652.662.622.64
10/22/20212.652.652.572.58
10/25/20212.582.592.512.54
10/26/20212.542.562.532.53
10/27/20212.532.542.52.52
10/28/20212.512.532.462.48
10/29/20212.472.522.462.51
11/01/20212.512.582.512.55
11/02/20212.552.552.512.54
11/03/20212.592.682.582.67
11/04/20212.752.792.692.73
11/05/20212.752.752.622.67
11/08/20212.682.722.632.69
11/09/20212.72.742.662.72
11/10/20212.732.932.732.9
11/11/20212.93.042.93.02
11/12/20213.013.092.963.06
11/15/20213.063.072.993.02
11/16/20213.023.043.013.03
11/17/20213.013.042.942.95
11/18/20212.942.942.862.86
11/19/20212.852.872.752.78
11/22/20212.792.822.772.8
11/23/20212.782.782.742.74
11/24/20212.742.752.692.73
11/25/20212.732.732.682.71
11/26/20212.642.662.552.58
11/29/20212.622.682.592.63
11/30/20212.612.662.582.63
12/01/20212.662.692.652.67
12/02/20212.652.712.632.7
12/03/20212.732.792.672.68
12/06/20212.72.762.672.75
12/07/20212.782.832.772.82
12/08/20212.822.822.752.78
12/09/20212.782.792.72.71
12/10/20212.712.732.692.7
12/13/20212.72.732.632.64
12/14/20212.612.642.552.59
12/15/20212.592.612.522.56
12/16/20212.592.662.592.61
12/17/20212.582.592.522.55
12/20/20212.52.542.452.52
12/21/20212.572.572.522.57
12/22/20212.582.612.552.61
12/23/20212.622.652.622.64
12/24/20212.632.672.632.65
12/27/20212.652.692.652.69
12/28/20212.692.712.672.69
12/29/20212.72.742.72.72
12/30/20212.712.722.682.69
12/31/20212.692.722.682.69