Koninklijke BAM Groep N.V. - Price History
Monthly price history for BAMNB.AS (Koninklijke BAM Groep N.V.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €3.39 | €3.39 |
| April 2024 | €3.83 | €3.83 |
| March 2024 | €3.51 | €3.51 |
| February 2024 | €3.30 | €3.30 |
| January 2024 | €2.56 | €2.56 |
| December 2023 | €2.42 | €2.42 |
| November 2023 | €2.51 | €2.51 |
| October 2023 | €1.95 | €1.95 |
| September 2023 | €2.01 | €2.01 |
| August 2023 | €1.97 | €1.97 |
| July 2023 | €2.12 | €2.12 |
| June 2023 | €1.76 | €1.76 |
| May 2023 | €1.90 | €1.90 |
| April 2023 | €1.98 | €1.98 |
| March 2023 | €2.04 | €2.19 |
| February 2023 | €2.25 | €2.42 |
| January 2023 | €2.17 | €2.34 |
| December 2022 | €2.02 | €2.17 |
| November 2022 | €2.07 | €2.23 |
| October 2022 | €2.05 | €2.21 |
| September 2022 | €2.35 | €2.53 |
| August 2022 | €2.47 | €2.66 |
| July 2022 | €2.21 | €2.37 |
| June 2022 | €2.10 | €2.26 |
| May 2022 | €2.48 | €2.67 |
| April 2022 | €2.46 | €2.65 |
| March 2022 | €2.54 | €2.74 |
| February 2022 | €2.33 | €2.51 |
| January 2022 | €2.74 | €2.95 |
| December 2021 | €2.50 | €2.69 |
| November 2021 | €2.44 | €2.63 |
| October 2021 | €2.33 | €2.51 |
| September 2021 | €2.55 | €2.74 |
| August 2021 | €2.60 | €2.80 |
| July 2021 | €2.21 | €2.38 |
| June 2021 | €2.18 | €2.34 |
| May 2021 | €2.24 | €2.41 |
| April 2021 | €2.14 | €2.31 |
| March 2021 | €2.01 | €2.16 |
| February 2021 | €2.07 | €2.22 |
| January 2021 | €1.51 | €1.62 |
| December 2020 | €1.58 | €1.70 |
| November 2020 | €1.68 | €1.81 |
| October 2020 | €0.99 | €1.07 |
| September 2020 | €1 | €1.08 |
| August 2020 | €1.20 | €1.29 |
| July 2020 | €1.22 | €1.31 |
| June 2020 | €1.50 | €1.61 |
| May 2020 | €1.42 | €1.52 |
| April 2020 | €1.41 | €1.52 |
| March 2020 | €1.18 | €1.28 |
| February 2020 | €2.28 | €2.46 |
| January 2020 | €2.32 | €2.49 |
| December 2019 | €2.50 | €2.69 |
| November 2019 | €2.30 | €2.48 |
| October 2019 | €2.11 | €2.27 |
| September 2019 | €2.13 | €2.29 |
| August 2019 | €2.48 | €2.67 |
| July 2019 | €2.82 | €3.04 |
| June 2019 | €3.63 | €3.91 |
| May 2019 | €3.53 | €3.80 |
| April 2019 | €4.03 | €4.34 |
| March 2019 | €3.45 | €3.84 |
| February 2019 | €3.22 | €3.58 |
| January 2019 | €2.80 | €3.12 |
| December 2018 | €2.26 | €2.51 |
| November 2018 | €2.48 | €2.76 |
| October 2018 | €2.73 | €3.04 |
| September 2018 | €2.97 | €3.31 |
| August 2018 | €3.17 | €3.52 |
| July 2018 | €3.16 | €3.51 |
| June 2018 | €3.24 | €3.60 |
| May 2018 | €3.59 | €4 |
| April 2018 | €3.55 | €3.95 |
| March 2018 | €3.31 | €3.78 |
| February 2018 | €3.18 | €3.63 |
| January 2018 | €3.45 | €3.94 |
| December 2017 | €3.36 | €3.83 |
| November 2017 | €4 | €4.56 |
| October 2017 | €4.25 | €4.85 |
| September 2017 | €4.24 | €4.84 |
| August 2017 | €4.41 | €5.04 |
| July 2017 | €4.40 | €5.03 |
| June 2017 | €4.17 | €4.76 |
| May 2017 | €4.14 | €4.72 |
| April 2017 | €4.52 | €5.17 |
| March 2017 | €4.35 | €5.06 |
| February 2017 | €4.24 | €4.93 |
| January 2017 | €3.76 | €4.37 |
| December 2016 | €3.78 | €4.39 |
| November 2016 | €3.51 | €4.08 |
| October 2016 | €3.65 | €4.24 |
| September 2016 | €3.55 | €4.13 |
| August 2016 | €3.46 | €4.02 |
| July 2016 | €3.02 | €3.51 |
| June 2016 | €2.82 | €3.28 |
| May 2016 | €3.64 | €4.23 |
| April 2016 | €3.62 | €4.20 |
| March 2016 | €3.56 | €4.16 |
| February 2016 | €3.57 | €4.17 |
| January 2016 | €4.24 | €4.95 |
| December 2015 | €4.39 | €5.13 |
| November 2015 | €4.22 | €4.93 |
| October 2015 | €4.30 | €5.02 |
| September 2015 | €3.56 | €4.17 |
| August 2015 | €4.23 | €4.94 |
| July 2015 | €3.61 | €4.22 |
| June 2015 | €3.24 | €3.79 |
| May 2015 | €3.06 | €3.57 |
| April 2015 | €3.20 | €3.74 |
| March 2015 | €3.55 | €4.15 |
| February 2015 | €3.62 | €4.24 |
| January 2015 | €2.29 | €2.68 |
| December 2014 | €2.20 | €2.58 |
| November 2014 | €1.95 | €2.28 |
| October 2014 | €1.64 | €1.91 |
| September 2014 | €2 | €2.34 |
| August 2014 | €1.54 | €1.80 |
| July 2014 | €1.74 | €2.04 |
| June 2014 | €3.06 | €3.58 |
| May 2014 | €3.28 | €3.83 |
| April 2014 | €3.34 | €3.90 |
| March 2014 | €3.68 | €4.35 |
| February 2014 | €3.65 | €4.32 |
| January 2014 | €3.22 | €3.82 |
| December 2013 | €3.20 | €3.78 |
| November 2013 | €2.97 | €3.52 |
| October 2013 | €3.33 | €3.94 |
| September 2013 | €3.36 | €3.97 |
| August 2013 | €2.61 | €3.09 |
| July 2013 | €3.63 | €4.30 |
| June 2013 | €3.09 | €3.66 |
| May 2013 | €3.24 | €3.84 |
| April 2013 | €2.84 | €3.36 |
| March 2013 | €2.59 | €3.16 |
| February 2013 | €2.56 | €3.12 |
| January 2013 | €2.52 | €3.08 |
| December 2012 | €2.64 | €3.23 |
| November 2012 | €2.44 | €2.97 |
| October 2012 | €2.35 | €2.87 |
| September 2012 | €1.95 | €2.38 |
| August 2012 | €1.86 | €2.27 |
| July 2012 | €1.75 | €2.13 |
| June 2012 | €1.81 | €2.21 |
| May 2012 | €1.67 | €2.04 |
| April 2012 | €2.20 | €2.68 |
| March 2012 | €2.73 | €3.53 |
| February 2012 | €2.74 | €3.55 |
| January 2012 | €2.55 | €3.30 |
| December 2011 | €2.52 | €3.26 |
| November 2011 | €1.98 | €2.56 |
| October 2011 | €2.33 | €3.02 |
| September 2011 | €2.35 | €3.04 |
| August 2011 | €2.72 | €3.51 |
| July 2011 | €3.04 | €3.94 |
| June 2011 | €3.34 | €4.32 |
| May 2011 | €3.64 | €4.71 |
| April 2011 | €4.17 | €5.40 |
| March 2011 | €4.18 | €5.44 |
| February 2011 | €3.58 | €4.66 |
| January 2011 | €3.66 | €4.76 |
| December 2010 | €3.53 | €4.60 |
| November 2010 | €3.15 | €4.09 |
| October 2010 | €3.72 | €4.84 |
| September 2010 | €3.65 | €4.75 |
| August 2010 | €3.04 | €3.95 |
| July 2010 | €2.85 | €3.71 |
| June 2010 | €2.93 | €3.81 |
| May 2010 | €3.98 | €6.55 |
| April 2010 | €4.38 | €7.20 |
| March 2010 | €4.37 | €7.28 |
| February 2010 | €4.41 | €7.35 |
| January 2010 | €5.41 | €9.01 |
| December 2009 | €5.50 | €9.17 |
| November 2009 | €5.50 | €9.17 |
| October 2009 | €6.09 | €10.15 |
| September 2009 | €5.99 | €9.98 |
| August 2009 | €5.56 | €9.26 |
| July 2009 | €4.66 | €7.76 |
| June 2009 | €4.39 | €7.31 |
| May 2009 | €4.99 | €8.32 |
| April 2009 | €5.70 | €9.50 |
| March 2009 | €4.81 | €8.46 |
| February 2009 | €4.21 | €7.40 |
| January 2009 | €4.81 | €8.46 |
| December 2008 | €4.61 | €8.10 |
| November 2008 | €3.99 | €7.02 |
| October 2008 | €4.98 | €8.75 |
| September 2008 | €6.50 | €11.43 |
| August 2008 | €8.70 | €15.29 |
| July 2008 | €7.19 | €12.64 |
| June 2008 | €8.08 | €14.21 |
| May 2008 | €10.78 | €18.96 |
| April 2008 | €10.62 | €19.51 |
| March 2008 | €10.28 | €18.88 |
| February 2008 | €10.07 | €18.50 |
| January 2008 | €8.63 | €15.86 |
| December 2007 | €11.08 | €20.36 |
| November 2007 | €11.26 | €20.69 |
| October 2007 | €12.54 | €23.03 |
| September 2007 | €12.87 | €23.63 |
| August 2007 | €13.68 | €25.14 |
| July 2007 | €14.72 | €27.04 |
| June 2007 | €14.44 | €26.53 |
| May 2007 | €15.21 | €27.93 |
| April 2007 | €13.20 | €24.70 |
| March 2007 | €10.97 | €22.39 |
| February 2007 | €9.62 | €19.62 |
| January 2007 | €9.84 | €20.09 |
| December 2006 | €9.10 | €18.58 |
| November 2006 | €8.51 | €17.36 |
| October 2006 | €10.12 | €20.65 |
| September 2006 | €8.64 | €17.63 |
| August 2006 | €9.62 | €19.64 |
| July 2006 | €9.88 | €20.17 |
| June 2006 | €9.63 | €19.65 |
| May 2006 | €10.30 | €21.02 |
| April 2006 | €52.57 | €538.36 |
| March 2006 | €51.67 | €529.20 |
| February 2006 | €49.20 | €503.91 |
| January 2006 | €45.56 | €466.60 |
| December 2005 | €43.77 | €448.27 |
| November 2005 | €46.89 | €480.20 |
| October 2005 | €41.79 | €428.04 |
| September 2005 | €47.16 | €483.04 |
| August 2005 | €38.03 | €389.47 |
| July 2005 | €36.18 | €370.50 |
| June 2005 | €33.80 | €346.16 |
| May 2005 | €31.64 | €324.03 |
| April 2005 | €26.34 | €271.11 |
| March 2005 | €27.95 | €287.68 |
| February 2005 | €25.46 | €262.07 |
| January 2005 | €24.36 | €250.75 |
| December 2004 | €22.71 | €233.81 |
| November 2004 | €19.75 | €203.27 |
| October 2004 | €17.29 | €177.98 |
| September 2004 | €18.36 | €189.04 |
| August 2004 | €15.29 | €157.43 |
| July 2004 | €15.51 | €159.64 |
| June 2004 | €14.70 | €151.36 |
| May 2004 | €14.94 | €153.83 |
| April 2004 | €15.81 | €164.39 |
| March 2004 | €16.06 | €166.92 |
| February 2004 | €15.87 | €165.02 |
| January 2004 | €15.72 | €163.37 |
| December 2003 | €13.06 | €135.74 |
| November 2003 | €13.28 | €138.08 |
| October 2003 | €13.31 | €138.40 |
| September 2003 | €12.26 | €127.46 |
| August 2003 | €11.62 | €120.76 |
| July 2003 | €12.10 | €125.82 |
| June 2003 | €9.85 | €102.42 |
| May 2003 | €9.05 | €94.08 |
| April 2003 | €9.56 | €100.91 |
| March 2003 | €8.39 | €88.52 |
| February 2003 | €7.04 | €74.29 |
| January 2003 | €7.94 | €83.84 |
| December 2002 | €8.30 | €87.57 |
| November 2002 | €8.84 | €93.32 |
| October 2002 | €9.35 | €98.63 |
| September 2002 | €9.35 | €98.63 |
| August 2002 | €11.23 | €118.55 |
| July 2002 | €12.61 | €133.09 |
| June 2002 | €13.54 | €142.89 |
| May 2002 | €13.66 | €144.15 |
| April 2002 | €13.94 | €148.58 |
| March 2002 | €13.86 | €147.76 |
| February 2002 | €13.23 | €140.99 |
| January 2002 | €12.46 | €132.84 |
| December 2001 | €12.52 | €133.47 |
| November 2001 | €11.03 | €117.60 |
| October 2001 | €11.18 | €119.18 |
| September 2001 | €10.82 | €115.39 |
| August 2001 | €11.51 | €122.66 |
| July 2001 | €11.83 | €126.14 |
| June 2001 | €11.74 | €125.19 |
| May 2001 | €12.57 | €134.04 |
| April 2001 | €11.89 | €127.72 |
| March 2001 | €11.77 | €126.45 |
| February 2001 | €11.89 | €127.72 |
| January 2001 | €10.86 | €116.65 |
| December 2000 | €11.30 | €121.39 |
| November 2000 | €43.26 | €1,858.83 |
| October 2000 | €41.40 | €1,779.16 |
| September 2000 | €37.37 | €1,605.92 |
| August 2000 | €32.08 | €1,378.31 |
| July 2000 | €31.19 | €1,340.38 |
| June 2000 | €29.84 | €1,282.21 |
| May 2000 | €31.66 | €1,360.61 |
| April 2000 | €29.30 | €1,261.98 |
| March 2000 | €32.59 | €1,403.60 |
| February 2000 | €30.83 | €1,327.73 |
| January 2000 | €30.83 | €1,327.73 |
| December 1999 | €31.12 | €1,340.38 |
| November 1999 | €28.12 | €1,211.40 |
| October 1999 | €28.07 | €1,208.87 |
| September 1999 | €27.60 | €1,188.64 |
| August 1999 | €29.94 | €1,289.80 |
| July 1999 | €30.06 | €1,294.86 |
| June 1999 | €31.27 | €1,346.70 |
| May 1999 | €32.62 | €1,404.87 |
| April 1999 | €33.29 | €1,436.48 |
| March 1999 | €29.01 | €1,251.86 |
| February 1999 | €26.08 | €1,125.41 |
| January 1999 | €27.84 | €1,201.28 |
| December 1998 | €71.73 | €3,095.51 |
| November 1998 | €73.66 | €3,178.97 |
| October 1998 | €78.53 | €3,388.88 |
| September 1998 | €82.04 | €3,540.62 |
| August 1998 | €87.61 | €3,780.88 |
| July 1998 | €94.94 | €4,097 |
| June 1998 | €101.09 | €4,362.55 |
| May 1998 | €105.66 | €4,559.81 |
| April 1998 | €99.57 | €4,299.32 |
| March 1998 | €99.46 | €4,294.27 |
| February 1998 | €90.20 | €3,894.68 |
| January 1998 | €80.24 | €3,464.75 |
| December 1997 | €78.78 | €3,401.52 |
| November 1997 | €74.39 | €3,211.85 |
| October 1997 | €71.75 | €3,098.04 |
| September 1997 | €74.39 | €3,211.85 |
| August 1997 | €67.94 | €2,933.66 |
| July 1997 | €62.79 | €2,711.10 |
| June 1997 | €66.48 | €2,870.43 |
| May 1997 | €69.41 | €2,996.88 |
| April 1997 | €71.32 | €3,080.34 |
| March 1997 | €70.26 | €3,034.82 |
| February 1997 | €67.92 | €2,933.66 |
| January 1997 | €66.75 | €2,883.08 |
| December 1996 | €56.80 | €2,453.14 |
| November 1996 | €55.92 | €2,415.21 |
| October 1996 | €57.97 | €2,503.72 |
| September 1996 | €56.74 | €2,450.62 |
| August 1996 | €58.67 | €2,534.07 |
| July 1996 | €56.80 | €2,453.14 |
| June 1996 | €59.14 | €2,554.30 |
| May 1996 | €60.31 | €2,604.88 |
| April 1996 | €55.60 | €2,402.56 |
| March 1996 | €53.78 | €2,324.16 |
| February 1996 | €54.14 | €2,339.34 |
| January 1996 | €55.89 | €2,415.21 |
| December 1995 | €53.84 | €2,326.69 |
| November 1995 | €52.85 | €2,283.70 |
| October 1995 | €55.01 | €2,377.27 |
| September 1995 | €58.82 | €2,541.66 |
| August 1995 | €66.72 | €2,883.08 |
| July 1995 | €64.50 | €2,786.97 |
| June 1995 | €63.50 | €2,743.98 |
| May 1995 | €62.01 | €2,680.76 |
| April 1995 | €57.33 | €2,478.43 |
| March 1995 | €56.16 | €2,427.85 |
| February 1995 | €58.21 | €2,516.37 |
| January 1995 | €60.84 | €2,630.18 |
| December 1994 | €60.55 | €2,617.53 |
| November 1994 | €60.55 | €2,617.53 |
| October 1994 | €61.43 | €2,655.47 |
| September 1994 | €63.89 | €2,761.68 |
| August 1994 | €68.16 | €2,946.30 |
| July 1994 | €62.01 | €2,680.76 |
| June 1994 | €60.84 | €2,630.18 |
| May 1994 | €68.10 | €2,983.13 |
| April 1994 | €67.22 | €2,944.72 |
| March 1994 | €64.89 | €2,842.30 |
| February 1994 | €73.07 | €3,200.78 |
| January 1994 | €78.33 | €3,431.24 |
| December 1993 | €68.39 | €2,995.93 |
| November 1993 | €63.43 | €2,778.28 |
| October 1993 | €59.22 | €2,593.92 |
| September 1993 | €59.04 | €2,586.23 |
| August 1993 | €57.76 | €2,529.90 |
| July 1993 | €54.66 | €2,394.19 |
| June 1993 | €54.36 | €2,381.38 |
| May 1993 | €58.69 | €2,573.43 |
| April 1993 | €55.19 | €2,419.79 |
| March 1993 | €54.02 | €2,368.58 |
| February 1993 | €48.18 | €2,112.52 |
| January 1993 | €43.86 | €1,923.03 |
| December 1992 | €43.80 | €1,920.47 |
| November 1992 | €42.05 | €1,843.65 |
| October 1992 | €47.89 | €2,099.72 |
| September 1992 | €48.18 | €2,112.52 |
| August 1992 | €46.26 | €2,028.02 |
| July 1992 | €46.43 | €2,035.70 |
| June 1992 | €47.01 | €2,061.31 |
| May 1992 | €53.11 | €2,330.17 |
| April 1992 | €52.53 | €2,304.56 |
| March 1992 | €51.94 | €2,278.96 |
| February 1992 | €52.82 | €2,317.37 |
| January 1992 | €50.19 | €2,202.14 |
| December 1991 | €49.44 | €2,168.85 |
| November 1991 | €48.44 | €2,125.32 |
| October 1991 | €49.03 | €2,150.93 |
| September 1991 | €53.11 | €2,330.17 |
| August 1991 | €54.86 | €2,406.99 |
| July 1991 | €54.86 | €2,406.99 |
| June 1991 | €54.86 | €2,406.99 |
| May 1991 | €57.75 | €2,598.40 |
| April 1991 | €53.96 | €2,427.80 |
| March 1991 | €48.13 | €2,165.33 |
| February 1991 | €49.29 | €2,217.82 |
| January 1991 | €41.13 | €1,850.37 |
| December 1990 | €41.42 | €1,863.50 |
| November 1990 | €42 | €1,889.74 |
| October 1990 | €43.75 | €1,968.48 |
| September 1990 | €49 | €2,204.70 |
| August 1990 | €50.75 | €2,283.44 |
| July 1990 | €57.46 | €2,585.27 |
| June 1990 | €60.08 | €2,703.38 |
| May 1990 | €59.19 | €2,664.01 |
| April 1990 | €58.32 | €2,624.64 |
| March 1990 | €54.23 | €2,440.92 |
| February 1990 | €47.24 | €2,125.96 |
| January 1990 | €55.98 | €2,519.66 |
| December 1989 | €61.81 | €2,782.12 |
| November 1989 | €57.73 | €2,598.40 |
| October 1989 | €57.44 | €2,585.27 |
| September 1989 | €344.06 | €15,485.40 |
| August 1989 | €311.98 | €14,041.84 |
| July 1989 | €284.58 | €12,808.26 |
| June 1989 | €285.74 | €12,860.75 |
| May 1989 | €253.08 | €11,390.95 |
| April 1989 | €232.09 | €10,446.08 |
| March 1989 | €176.11 | €7,926.42 |
| February 1989 | €164.45 | €7,401.49 |
| January 1989 | €174.94 | €7,873.93 |
| December 1988 | €138.20 | €6,220.40 |
| November 1988 | €124.21 | €5,590.49 |
| October 1988 | €124.79 | €5,616.74 |
| September 1988 | €111.96 | €5,039.32 |
| August 1988 | €86.89 | €3,910.72 |
| July 1988 | €80.47 | €3,622.01 |
| June 1988 | €81.64 | €3,674.50 |
| May 1988 | €83.97 | €3,779.49 |
| April 1988 | €78.78 | €3,545.89 |
| March 1988 | €82.22 | €3,700.75 |
| February 1988 | €66.77 | €3,005.22 |
| January 1988 | €64.15 | €2,887.11 |
| December 1987 | €60.65 | €2,729.63 |
| November 1987 | €60.94 | €2,742.75 |
| October 1987 | €57.73 | €2,598.40 |
| September 1987 | €78.72 | €3,543.27 |
| August 1987 | €70.09 | €3,154.82 |
| July 1987 | €70.56 | €3,175.82 |
| June 1987 | €64.44 | €2,900.23 |
| May 1987 | €66.19 | €2,978.97 |
| April 1987 | €67.06 | €3,018.34 |
| March 1987 | €53.07 | €2,388.42 |
| February 1987 | €57.73 | €2,598.40 |
| January 1987 | €57.73 | €2,598.40 |
| December 1986 | €57.73 | €2,598.40 |
| November 1986 | €56.10 | €2,524.91 |
| October 1986 | €55.40 | €2,493.41 |
| September 1986 | €58.43 | €2,629.89 |
| August 1986 | €62.98 | €2,834.62 |
| July 1986 | €64.15 | €2,887.11 |
| June 1986 | €64.73 | €2,913.35 |
| May 1986 | €67.06 | €3,018.34 |
| April 1986 | €58.90 | €2,650.89 |
| March 1986 | €51.49 | €2,317.56 |
| February 1986 | €46.65 | €2,099.72 |
| January 1986 | €46.77 | €2,104.96 |
| December 1985 | €37.73 | €1,698.14 |
| November 1985 | €34.87 | €1,569.54 |
| October 1985 | €33.94 | €1,527.54 |
| September 1985 | €34.29 | €1,543.29 |
| August 1985 | €42.57 | €1,915.99 |
| July 1985 | €41.05 | €1,847.75 |
| June 1985 | €39.42 | €1,774.26 |
| May 1985 | €40.53 | €1,824.13 |
| April 1985 | €41.40 | €1,863.50 |
| March 1985 | €39.42 | €1,774.26 |
| February 1985 | €37.09 | €1,669.27 |
| January 1985 | €37.32 | €1,679.77 |
BAMNB.AS
Price: €3.39
52 week price:
Dividend Yield: 0.05%
5-year range yield:
Forward Dividend Yield: 5.90%
Payout Ratio: 31.25%
Payout Ratio Range:
Dividend Per Share: 0.20 EUR
Earnings Per Share: 0.64 EUR
P/E Ratio: 4.67
Exchange: AMS
Sector: Industrials
Industry: Engineering & Construction
Volume: 433896
Market Capitalization: 1.1 billion
Average Dividend Frequency: 1
Years Paying Dividends: 2