Konnklijke Bam Groep NV (0LNQ) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Konnklijke Bam Groep NV

Date Open High Low Close* Volume
20/09/2019 2.47p 2.47p 2.41p 2.41p 47864
19/09/2019 2.43p 2.47p 2.40p 2.46p 53711
18/09/2019 2.50p 2.50p 2.41p 2.44p 66651
17/09/2019 2.53p 2.53p 2.50p 2.52p 37806
16/09/2019 2.57p 2.57p 2.52p 2.53p 46283
13/09/2019 2.53p 2.56p 2.52p 2.55p 62897
12/09/2019 2.49p 2.53p 2.47p 2.52p 56392
11/09/2019 2.54p 2.55p 2.50p 2.50p 77197
10/09/2019 2.57p 2.57p 2.51p 2.53p 53738
09/09/2019 2.54p 2.55p 2.50p 2.54p 62600
06/09/2019 2.58p 2.58p 2.50p 2.53p 46268
05/09/2019 2.62p 2.63p 2.58p 2.59p 29663
04/09/2019 2.65p 2.65p 2.60p 2.61p 48998
03/09/2019 2.61p 2.67p 2.58p 2.63p 39806
02/09/2019 2.68p 2.69p 2.62p 2.62p 19991
30/08/2019 2.73p 2.73p 2.66p 2.67p 10938
29/08/2019 2.70p 2.72p 2.68p 2.70p 67222
28/08/2019 2.80p 2.80p 2.71p 2.71p 31483
27/08/2019 2.83p 2.83p 2.77p 2.77p 18796
23/08/2019 2.89p 2.96p 2.84p 2.84p 48584
22/08/2019 2.93p 2.93p 2.65p 2.85p 189301
21/08/2019 3.10p 3.10p 3.08p 3.09p 27556
20/08/2019 3.08p 3.10p 3.07p 3.09p 71461
19/08/2019 3.03p 3.07p 3.03p 3.06p 104465
16/08/2019 2.92p 3.01p 2.92p 2.99p 11465
15/08/2019 2.90p 2.93p 2.82p 2.86p 86838
14/08/2019 3.05p 3.05p 2.93p 2.94p 47725
13/08/2019 3.04p 3.04p 2.97p 3.04p 16349
12/08/2019 3.00p 3.02p 3.00p 3.02p 15455
09/08/2019 3.06p 3.06p 3.01p 3.02p 28695
08/08/2019 3.02p 3.06p 3.02p 3.06p 7721
07/08/2019 3.04p 3.04p 2.96p 2.99p 27101
06/08/2019 2.99p 3.08p 2.99p 3.03p 102625
05/08/2019 3.02p 3.02p 2.95p 2.97p 45459
02/08/2019 3.01p 3.05p 2.98p 3.00p 30733
01/08/2019 3.02p 3.06p 3.02p 3.06p 49609
31/07/2019 3.00p 3.07p 3.00p 3.04p 25858
30/07/2019 3.06p 3.06p 2.97p 2.97p 16688
29/07/2019 3.08p 3.08p 3.04p 3.04p 13320
26/07/2019 3.03p 3.10p 3.00p 3.08p 9411
25/07/2019 3.02p 3.03p 3.00p 3.02p 15607
24/07/2019 3.06p 3.06p 3.00p 3.01p 32162
23/07/2019 3.05p 3.07p 3.05p 3.06p 6246
22/07/2019 3.00p 3.04p 3.00p 3.04p 64313
19/07/2019 3.05p 3.06p 3.00p 3.02p 14155
18/07/2019 3.10p 3.10p 2.98p 3.02p 70048
17/07/2019 3.15p 3.15p 3.07p 3.09p 43431
16/07/2019 3.16p 3.17p 3.11p 3.12p 21175
15/07/2019 3.22p 3.22p 3.15p 3.17p 19070
12/07/2019 3.17p 3.22p 3.17p 3.19p 30673
11/07/2019 3.16p 3.18p 3.14p 3.17p 22271
10/07/2019 3.12p 3.18p 3.08p 3.13p 23484
09/07/2019 3.06p 3.07p 2.96p 3.05p 68471
08/07/2019 3.16p 3.17p 2.97p 3.01p 205411
05/07/2019 3.98p 3.98p 3.93p 3.96p 16241
04/07/2019 4.00p 4.05p 3.99p 4.00p 3331
03/07/2019 3.96p 4.04p 3.96p 4.01p 33290
02/07/2019 3.96p 4.00p 3.95p 3.97p 10127
01/07/2019 3.93p 4.02p 3.93p 4.01p 9159
28/06/2019 3.82p 3.91p 3.82p 3.90p 20442
27/06/2019 3.80p 3.86p 3.80p 3.85p 37492
26/06/2019 3.76p 3.81p 3.76p 3.80p 20014
25/06/2019 3.75p 3.81p 3.75p 3.80p 2611
24/06/2019 3.73p 3.83p 3.73p 3.78p 107503
21/06/2019 3.88p 3.91p 3.83p 3.83p 8936
20/06/2019 3.97p 3.97p 3.90p 3.90p 29018
19/06/2019 3.86p 3.94p 3.86p 3.92p 13094
18/06/2019 3.86p 3.93p 3.83p 3.92p 23398
17/06/2019 3.90p 3.96p 3.88p 3.89p 2253
14/06/2019 3.99p 4.00p 3.91p 3.91p 835
13/06/2019 4.01p 4.02p 3.99p 4.01p 18274
12/06/2019 4.03p 4.06p 4.02p 4.02p 17983
11/06/2019 3.97p 4.08p 3.97p 4.06p 49686
10/06/2019 3.95p 3.98p 3.94p 3.97p 6279
07/06/2019 3.83p 3.93p 3.83p 3.93p 20783
06/06/2019 3.82p 3.86p 3.82p 3.85p 3080
05/06/2019 3.80p 3.83p 3.79p 3.83p 1753
04/06/2019 3.72p 3.78p 3.72p 3.77p 41114
03/06/2019 3.75p 3.75p 3.68p 3.70p 14968
31/05/2019 3.76p 3.81p 3.73p 3.79p 64973
30/05/2019 3.69p 3.79p 3.69p 3.78p 85458
29/05/2019 3.71p 3.71p 3.63p 3.64p 26151
28/05/2019 3.73p 3.74p 3.72p 3.73p 30390
24/05/2019 3.68p 3.68p 3.60p 3.62p 1766
23/05/2019 3.60p 3.61p 3.58p 3.58p 9764
22/05/2019 3.74p 3.74p 3.66p 3.67p 54420
21/05/2019 3.56p 3.67p 3.56p 3.66p 11320
20/05/2019 3.71p 3.71p 3.55p 3.57p 37206
17/05/2019 3.75p 3.75p 3.67p 3.69p 1588
16/05/2019 3.71p 3.73p 3.70p 3.71p 12061
15/05/2019 3.81p 3.81p 3.67p 3.71p 40812
14/05/2019 3.63p 3.76p 3.63p 3.75p 37811
13/05/2019 3.86p 3.86p 3.65p 3.66p 263758
10/05/2019 3.65p 3.82p 3.65p 3.74p 17175
09/05/2019 4.00p 4.00p 3.61p 3.61p 91612
08/05/2019 4.13p 4.23p 4.13p 4.21p 17699
07/05/2019 4.22p 4.25p 4.12p 4.14p 164576
03/05/2019 4.31p 4.32p 4.25p 4.29p 56720
02/05/2019 4.35p 4.36p 4.33p 4.33p 13673
01/05/2019 4.35p 4.34p 4.34p 4.34p 0
30/04/2019 4.35p 4.35p 4.34p 4.34p 12199
29/04/2019 4.30p 4.37p 4.30p 4.35p 42493
26/04/2019 4.22p 4.32p 4.20p 4.31p 48513
25/04/2019 4.25p 4.27p 4.19p 4.24p 16992
24/04/2019 4.20p 4.27p 4.19p 4.25p 13013
23/04/2019 4.24p 4.24p 4.16p 4.22p 30494
18/04/2019 4.39p 4.39p 4.29p 4.30p 80060
17/04/2019 4.32p 4.40p 4.30p 4.39p 37198
16/04/2019 4.27p 4.33p 4.27p 4.32p 36991
15/04/2019 4.20p 4.29p 4.20p 4.28p 26482
12/04/2019 4.14p 4.21p 4.12p 4.19p 36026
11/04/2019 4.08p 4.16p 4.08p 4.14p 23195
10/04/2019 4.05p 4.10p 4.05p 4.08p 34444
09/04/2019 4.12p 4.13p 4.06p 4.06p 26888
08/04/2019 4.08p 4.14p 4.08p 4.12p 39682
05/04/2019 4.10p 4.14p 4.10p 4.13p 58852
04/04/2019 4.03p 4.13p 4.00p 4.09p 45359
03/04/2019 3.94p 4.08p 3.94p 4.07p 60513
02/04/2019 3.90p 3.96p 3.90p 3.94p 28857
01/04/2019 3.90p 3.91p 3.85p 3.90p 30060
29/03/2019 3.82p 3.87p 3.82p 3.86p 1026
28/03/2019 3.89p 3.89p 3.83p 3.83p 131911
27/03/2019 3.84p 3.89p 3.84p 3.88p 7517
26/03/2019 3.76p 3.84p 3.76p 3.82p 321314
25/03/2019 3.63p 3.76p 3.63p 3.76p 14955
22/03/2019 3.87p 3.87p 3.72p 3.73p 26271
21/03/2019 3.86p 3.90p 3.79p 3.84p 82637
20/03/2019 3.90p 3.90p 3.87p 3.87p 32876
19/03/2019 3.94p 3.94p 3.91p 3.92p 19821
18/03/2019 4.00p 4.00p 3.92p 3.92p 16095
15/03/2019 3.86p 4.01p 3.86p 3.98p 111537
14/03/2019 3.75p 3.90p 3.75p 3.88p 66602
13/03/2019 3.75p 3.81p 3.75p 3.80p 18567
12/03/2019 3.75p 3.80p 3.75p 3.78p 25113
11/03/2019 3.66p 3.78p 3.66p 3.76p 49705
08/03/2019 3.78p 3.79p 3.66p 3.71p 112415
07/03/2019 3.81p 3.85p 3.80p 3.80p 21186
06/03/2019 3.77p 3.85p 3.77p 3.83p 98268
05/03/2019 3.72p 3.77p 3.72p 3.76p 97093
04/03/2019 3.65p 3.78p 3.65p 3.77p 373272
01/03/2019 3.59p 3.67p 3.59p 3.64p 172476
28/02/2019 3.50p 3.58p 3.48p 3.58p 19256
27/02/2019 3.52p 3.52p 3.50p 3.51p 13759
26/02/2019 3.46p 3.52p 3.46p 3.51p 169837
25/02/2019 3.45p 3.47p 3.44p 3.46p 171656
22/02/2019 3.50p 3.52p 3.48p 3.48p 244632
21/02/2019 3.50p 3.54p 3.44p 3.49p 365021
20/02/2019 3.25p 3.46p 3.25p 3.46p 657589
19/02/2019 3.22p 3.24p 3.19p 3.24p 270837
18/02/2019 3.12p 3.21p 3.12p 3.21p 17836
15/02/2019 3.08p 3.11p 3.07p 3.10p 16813
14/02/2019 3.05p 3.10p 3.05p 3.09p 7021
13/02/2019 3.06p 3.07p 3.04p 3.05p 752
12/02/2019 3.04p 3.05p 3.02p 3.05p 16120
11/02/2019 3.00p 3.03p 3.00p 3.02p 4610
08/02/2019 3.02p 3.05p 2.97p 2.97p 203472
07/02/2019 3.14p 3.14p 3.04p 3.05p 4993
06/02/2019 3.07p 3.13p 3.07p 3.12p 3875
05/02/2019 3.07p 3.09p 3.07p 3.08p 7311
04/02/2019 3.10p 3.10p 3.06p 3.07p 3444
01/02/2019 3.14p 3.14p 3.07p 3.08p 13004
31/01/2019 2.99p 3.14p 2.99p 3.12p 81246
30/01/2019 2.98p 2.98p 2.94p 2.95p 9066
29/01/2019 2.98p 2.98p 2.94p 2.95p 77516
28/01/2019 3.01p 3.02p 2.96p 2.97p 2120
25/01/2019 2.92p 2.99p 2.92p 2.99p 2573
24/01/2019 2.87p 2.92p 2.87p 2.90p 17350
23/01/2019 2.88p 2.91p 2.88p 2.89p 1856
22/01/2019 2.95p 2.95p 2.89p 2.90p 1375
21/01/2019 2.95p 2.96p 2.90p 2.94p 3302
18/01/2019 2.86p 2.95p 2.86p 2.94p 32592
17/01/2019 2.84p 2.84p 2.79p 2.84p 10531
16/01/2019 2.80p 2.83p 2.78p 2.82p 5921
15/01/2019 2.76p 2.79p 2.76p 2.78p 1298
14/01/2019 2.84p 2.84p 2.76p 2.76p 528
11/01/2019 2.79p 2.81p 2.79p 2.80p 14393
10/01/2019 2.72p 2.76p 2.72p 2.75p 14230
09/01/2019 2.73p 2.73p 2.70p 2.70p 6354
08/01/2019 2.65p 2.70p 2.65p 2.69p 8461
07/01/2019 2.67p 2.67p 2.59p 2.62p 3842
04/01/2019 2.54p 2.59p 2.54p 2.58p 3432
03/01/2019 2.53p 2.57p 2.53p 2.53p 3290
02/01/2019 2.52p 2.53p 2.50p 2.51p 676
31/12/2018 2.48p 2.52p 2.48p 2.51p 2713
28/12/2018 2.37p 2.48p 2.37p 2.46p 10348
27/12/2018 2.42p 2.46p 2.37p 2.37p 5125
24/12/2018 2.45p 2.45p 2.39p 2.43p 4056
21/12/2018 2.47p 2.47p 2.43p 2.44p 7460
20/12/2018 2.50p 2.50p 2.42p 2.44p 6278
19/12/2018 2.48p 2.50p 2.48p 2.50p 1487
18/12/2018 2.47p 2.50p 2.47p 2.49p 2057
17/12/2018 2.52p 2.52p 2.48p 2.48p 5000
14/12/2018 2.53p 2.53p 2.52p 2.52p 15757
13/12/2018 2.57p 2.59p 2.54p 2.54p 0
12/12/2018 2.48p 2.55p 2.48p 2.55p 718
11/12/2018 2.34p 2.48p 2.34p 2.46p 2749
10/12/2018 2.50p 2.50p 2.36p 2.37p 51728
07/12/2018 2.53p 2.58p 2.53p 2.54p 28921
06/12/2018 2.61p 2.61p 2.49p 2.51p 30296
05/12/2018 2.72p 2.72p 2.65p 2.65p 1469

*Close Price adjusted for both dividends and splits